Altri, SGPS, S.A. (FRA:ACJ)
Germany
· Delayed Price · Currency is EUR 4.400
+0.005 (0.11%)
At close: Dec 5, 2025
Altri, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.34% | - |
| Dec 3, 2025 | 4.37 | 4.38 | 4.37 | 4.38 | 4.38 | 0.46% | - |
| Dec 2, 2025 | 4.41 | 4.41 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Dec 1, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.79% | - |
| Nov 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% | - |
| Nov 27, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | -0.45% | - |
| Nov 26, 2025 | 4.39 | 4.45 | 4.39 | 4.45 | 4.45 | 1.60% | - |
| Nov 25, 2025 | 4.29 | 4.38 | 4.29 | 4.38 | 4.38 | 2.10% | - |
| Nov 24, 2025 | 4.75 | 4.75 | 4.29 | 4.29 | 4.29 | -1.04% | 2,000 |
| Nov 21, 2025 | 4.29 | 4.33 | 4.29 | 4.33 | 4.33 | 1.29% | - |
| Nov 20, 2025 | 4.42 | 4.42 | 4.28 | 4.28 | 4.28 | -2.40% | - |
| Nov 19, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -1.57% | - |
| Nov 18, 2025 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -1.44% | - |
| Nov 17, 2025 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | -1.85% | - |
| Nov 14, 2025 | 4.73 | 4.73 | 4.60 | 4.60 | 4.60 | -2.54% | - |
| Nov 13, 2025 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | -1.05% | - |
| Nov 12, 2025 | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | 0.63% | - |
| Nov 11, 2025 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -0.63% | - |
| Nov 10, 2025 | 4.99 | 4.99 | 4.77 | 4.77 | 4.77 | -0.31% | 15 |
| Nov 7, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.10% | - |
| Nov 6, 2025 | 4.77 | 4.79 | 4.77 | 4.79 | 4.79 | 1.27% | - |
| Nov 5, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.64% | - |
| Nov 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.95% | - |
| Nov 3, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -0.84% | - |
| Oct 31, 2025 | 4.82 | 4.82 | 4.79 | 4.79 | 4.79 | -0.83% | - |
| Oct 30, 2025 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | -0.52% | - |
| Oct 29, 2025 | 4.89 | 4.89 | 4.85 | 4.85 | 4.85 | -0.61% | - |
| Oct 28, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 0.10% | - |
| Oct 27, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -0.51% | - |
| Oct 24, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | 0.10% | - |
| Oct 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.31% | - |
| Oct 22, 2025 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | 1.77% | - |
| Oct 21, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | -1.24% | - |
| Oct 20, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 0.21% | - |
| Oct 17, 2025 | 4.77 | 4.92 | 4.77 | 4.85 | 4.85 | 0.94% | 150 |
| Oct 16, 2025 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -1.03% | - |
| Oct 15, 2025 | 4.92 | 4.92 | 4.85 | 4.85 | 4.85 | -0.82% | - |
| Oct 14, 2025 | 4.83 | 4.89 | 4.83 | 4.89 | 4.89 | 0.62% | - |
| Oct 13, 2025 | 4.89 | 4.89 | 4.86 | 4.86 | 4.86 | 0.52% | - |
| Oct 10, 2025 | 4.88 | 4.93 | 4.84 | 4.84 | 4.84 | -0.62% | - |
| Oct 9, 2025 | 4.81 | 4.87 | 4.81 | 4.87 | 4.87 | 1.35% | - |
| Oct 8, 2025 | 4.68 | 4.80 | 4.68 | 4.80 | 4.80 | 2.56% | - |
| Oct 7, 2025 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | -0.53% | - |
| Oct 6, 2025 | 4.76 | 4.76 | 4.71 | 4.71 | 4.71 | -0.84% | - |
| Oct 3, 2025 | 4.82 | 4.82 | 4.75 | 4.75 | 4.75 | -2.37% | - |
| Oct 2, 2025 | 4.83 | 4.86 | 4.83 | 4.86 | 4.86 | -0.41% | - |
| Oct 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.10% | - |
| Sep 30, 2025 | 4.92 | 4.92 | 4.89 | 4.89 | 4.89 | -0.71% | - |
| Sep 29, 2025 | 4.93 | 5.03 | 4.92 | 4.92 | 4.92 | 0.20% | 344 |
| Sep 26, 2025 | 4.97 | 4.97 | 4.91 | 4.91 | 4.91 | -1.21% | - |
| Sep 25, 2025 | 4.90 | 4.97 | 4.90 | 4.97 | 4.97 | 2.58% | - |
| Sep 24, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.31% | - |
| Sep 23, 2025 | 4.78 | 4.83 | 4.78 | 4.83 | 4.83 | 1.15% | - |
| Sep 22, 2025 | 4.73 | 4.78 | 4.73 | 4.78 | 4.78 | 1.06% | - |
| Sep 19, 2025 | 4.84 | 4.96 | 4.73 | 4.73 | 4.73 | -2.28% | 10 |
| Sep 18, 2025 | 4.87 | 4.87 | 4.84 | 4.84 | 4.84 | -1.53% | - |
| Sep 17, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.20% | - |
| Sep 16, 2025 | 4.83 | 4.90 | 4.83 | 4.90 | 4.90 | 1.77% | - |
| Sep 15, 2025 | 4.79 | 4.82 | 4.79 | 4.82 | 4.82 | 0.94% | - |
| Sep 12, 2025 | 4.80 | 4.80 | 4.77 | 4.77 | 4.77 | -0.63% | - |
| Sep 11, 2025 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | -1.13% | - |
| Sep 10, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.21% | - |
| Sep 9, 2025 | 4.86 | 4.86 | 4.85 | 4.85 | 4.85 | -0.21% | - |
| Sep 8, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.51% | - |
| Sep 5, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.31% | - |
| Sep 4, 2025 | 4.78 | 4.87 | 4.78 | 4.87 | 4.87 | 1.99% | - |
| Sep 3, 2025 | 4.84 | 4.84 | 4.77 | 4.77 | 4.77 | -1.55% | - |
| Sep 2, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -1.32% | 1,000 |
| Sep 1, 2025 | 5.19 | 5.19 | 4.91 | 4.91 | 4.91 | 0.20% | 1,000 |
| Aug 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 27, 2025 | 5.01 | 5.01 | 4.90 | 4.90 | 4.90 | -2.20% | - |
| Aug 26, 2025 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | -1.38% | - |
| Aug 25, 2025 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | 0.20% | - |
| Aug 22, 2025 | 4.97 | 5.07 | 4.97 | 5.07 | 5.07 | 2.01% | - |
| Aug 21, 2025 | 4.96 | 4.97 | 4.96 | 4.97 | 4.97 | 0.20% | - |
| Aug 20, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 19, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 0.61% | - |
| Aug 18, 2025 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -0.20% | - |
| Aug 15, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.61% | - |
| Aug 14, 2025 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | -0.20% | - |
| Aug 13, 2025 | 4.97 | 4.97 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Aug 12, 2025 | 5.01 | 5.01 | 4.96 | 4.96 | 4.96 | -0.60% | - |
| Aug 11, 2025 | 5.10 | 5.10 | 4.99 | 4.99 | 4.99 | -1.96% | - |
| Aug 8, 2025 | 4.93 | 5.09 | 4.93 | 5.09 | 5.09 | 3.25% | - |
| Aug 7, 2025 | 4.79 | 4.93 | 4.79 | 4.93 | 4.93 | 3.46% | - |
| Aug 6, 2025 | 4.73 | 4.77 | 4.73 | 4.77 | 4.77 | 1.38% | - |
| Aug 5, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | -0.11% | - |
| Aug 4, 2025 | 4.72 | 4.72 | 4.71 | 4.71 | 4.71 | 1.84% | - |
| Aug 1, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Jul 31, 2025 | 4.71 | 4.71 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Jul 30, 2025 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | 0.11% | - |
| Jul 29, 2025 | 4.73 | 4.73 | 4.68 | 4.68 | 4.68 | -0.64% | - |
| Jul 28, 2025 | 4.84 | 4.84 | 4.71 | 4.71 | 4.71 | -1.77% | - |
| Jul 25, 2025 | 4.74 | 4.84 | 4.74 | 4.79 | 4.79 | 1.16% | - |
| Jul 24, 2025 | 4.79 | 4.79 | 4.74 | 4.74 | 4.74 | -0.94% | - |
| Jul 23, 2025 | 4.71 | 4.78 | 4.71 | 4.78 | 4.78 | 2.58% | - |
| Jul 22, 2025 | 4.64 | 4.77 | 4.64 | 4.66 | 4.66 | 0.43% | - |
| Jul 21, 2025 | 4.61 | 4.78 | 4.61 | 4.64 | 4.64 | -2.83% | - |
| Jul 18, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.32% | - |