Skip to main content
Vista Alegre Atlantis, SGPS, S.A. (ELI:VAF)
Portugal flag Portugal · Delayed Price · Currency is EUR
1.100
+0.010 (0.92%)
Apr 28, 2026, 4:25 PM WET

ELI:VAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.101.101.091.09--2
Apr 27, 20261.101.101.091.091.09-0.91%4,140
Apr 24, 20261.101.101.091.101.100.92%2,880
Apr 23, 20261.091.101.091.091.09-0.91%5,504
Apr 22, 20261.101.101.101.101.10-250
Apr 21, 20261.101.101.101.101.10-2,800
Apr 20, 20261.101.101.101.101.10-40
Apr 17, 20261.101.101.101.101.10-1,060
Apr 16, 20261.091.101.091.101.100.92%9,241
Apr 15, 20261.091.101.091.091.09-137
Apr 14, 20261.101.101.091.091.09-0.91%3,200
Apr 13, 20261.101.101.101.101.10-159
Apr 10, 20261.101.101.101.101.10--
Apr 9, 20261.101.101.101.101.10-0.90%1,117
Apr 8, 20261.111.151.111.111.110.91%6,501
Apr 7, 20261.101.101.101.101.10-1.79%8
Apr 2, 20261.101.121.101.121.121.82%58
Apr 1, 20261.101.121.101.101.10-4,938
Mar 31, 20261.101.101.101.101.100.92%9
Mar 30, 20261.101.101.091.091.09-279
Mar 27, 20261.101.101.091.091.09-276
Mar 26, 20261.101.101.091.091.09-301
Mar 25, 20261.101.101.091.091.09-974
Mar 24, 20261.101.101.091.091.09-308
Mar 23, 20261.101.101.091.091.09-140
Mar 20, 20261.101.101.091.091.09-0.91%3,651
Mar 19, 20261.091.101.081.101.10-10,001
Mar 18, 20261.091.101.091.101.100.92%2,020
Mar 17, 20261.101.101.091.091.09-0.91%522
Mar 16, 20261.101.101.101.101.100.92%4
Mar 13, 20261.091.091.091.091.09-950
Mar 12, 20261.101.101.091.091.09-333
Mar 11, 20261.101.101.091.091.09-135
Mar 10, 20261.091.091.091.091.090.93%575
Mar 9, 20261.081.081.081.081.08-0.92%13,060
Mar 6, 20261.091.091.091.091.09--
Mar 5, 20261.081.091.081.091.090.93%44
Mar 4, 20261.091.091.081.081.08-0.92%2,154
Mar 3, 20261.091.091.091.091.09-614
Mar 2, 20261.081.091.081.091.09-68
Feb 27, 20261.091.091.091.091.09-4,000
Feb 26, 20261.091.091.081.091.09-1,825
Feb 25, 20261.091.091.091.091.090.93%1,313
Feb 24, 20261.101.101.081.081.08-1.82%2,068
Feb 23, 20261.081.101.081.101.101.85%517
Feb 20, 20261.081.081.081.081.08--
Feb 19, 20261.081.101.081.081.08-25,238
Feb 18, 20261.071.081.071.081.08-31,367
Feb 17, 20261.081.101.081.081.08-1.82%65,177
Feb 16, 20261.101.101.081.101.10-24,219
Feb 13, 20261.081.101.081.101.10-108,235
Feb 12, 20261.101.101.101.101.10-210
Feb 11, 20261.101.101.081.101.101.85%205
Feb 10, 20261.081.081.081.081.08-4,600
Feb 9, 20261.081.081.081.081.08-684
Feb 6, 20261.071.081.071.081.080.93%25,091
Feb 5, 20261.081.081.071.071.07-54,104
Feb 4, 20261.071.071.071.071.07-5,000
Feb 3, 20261.071.081.071.071.07-0.93%47,553
Feb 2, 20261.071.081.071.081.080.93%72
Jan 30, 20261.071.071.061.071.07-0.93%56,366
Jan 29, 20261.071.081.061.081.080.93%31,597
Jan 28, 20261.071.071.071.071.07-57
Jan 27, 20261.061.071.051.071.070.94%29,071
Jan 26, 20261.061.071.061.061.06-0.93%6,067
Jan 23, 20261.071.071.041.071.07-37,998
Jan 22, 20261.071.071.061.071.07-40,919
Jan 21, 20261.071.071.061.071.070.94%30,662
Jan 20, 20261.061.061.061.061.06-18,344
Jan 19, 20261.061.071.061.061.06-13,686
Jan 16, 20261.071.071.061.061.060.95%5,547
Jan 15, 20261.051.071.051.051.05-40,377
Jan 14, 20261.051.051.051.051.05--
Jan 13, 20261.061.061.031.051.05-0.94%46,588
Jan 12, 20261.061.061.061.061.060.95%23,550
Jan 9, 20261.051.051.051.051.05-2,600
Jan 8, 20261.041.051.041.051.051.94%1,460
Jan 7, 20261.031.031.031.031.03-1.90%51,700
Jan 6, 20261.051.051.051.051.05--
Jan 5, 20261.051.051.051.051.05-189
Jan 2, 20261.031.051.031.051.05-4,084
Dec 31, 20251.031.051.031.051.050.96%19,235
Dec 30, 20251.041.051.031.041.040.97%19,436
Dec 29, 20251.031.031.031.031.03-0.96%14,054
Dec 24, 20251.031.041.031.041.04-1,108
Dec 23, 20251.031.041.001.041.04-50,641
Dec 22, 20251.031.041.031.041.04-3,150
Dec 19, 20251.031.041.031.041.04-46,770
Dec 18, 20251.031.041.031.041.04-1,780
Dec 17, 20251.041.041.041.041.04--
Dec 16, 20251.041.041.041.041.04--
Dec 15, 20251.021.041.021.041.04-22,893
Dec 12, 20251.021.041.021.041.040.97%3,259
Dec 11, 20251.041.041.031.031.03-0.96%34
Dec 10, 20251.031.041.021.041.04-17,110
Dec 9, 20251.021.041.021.041.04-14,035
Dec 8, 20251.041.041.041.041.04-670
Dec 5, 20251.031.041.021.041.040.97%26,154
Dec 4, 20251.041.041.031.031.03-0.96%31,135
Dec 3, 20251.031.041.031.041.04-36,535