Altius Minerals Corporation (FRA:VTM)
Germany
· Delayed Price · Currency is EUR 24.15
-0.15 (-0.62%)
Last updated: Dec 5, 2025, 8:04 AM CET
Altius Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.62% | - |
| Dec 4, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.22% | - |
| Dec 3, 2025 | 24.05 | 24.60 | 24.05 | 24.60 | 24.60 | 1.44% | - |
| Dec 2, 2025 | 24.10 | 24.25 | 24.10 | 24.25 | 24.25 | -0.82% | - |
| Dec 1, 2025 | 24.00 | 24.45 | 24.00 | 24.45 | 24.45 | 0.41% | - |
| Nov 28, 2025 | 23.75 | 24.35 | 23.75 | 24.35 | 24.35 | 1.04% | - |
| Nov 27, 2025 | 24.15 | 24.15 | 24.10 | 24.10 | 24.04 | -1.43% | - |
| Nov 26, 2025 | 23.70 | 24.45 | 23.70 | 24.45 | 24.39 | 1.66% | - |
| Nov 25, 2025 | 23.85 | 24.05 | 23.85 | 24.05 | 23.99 | - | - |
| Nov 24, 2025 | 23.20 | 24.05 | 23.20 | 24.05 | 23.99 | 3.00% | - |
| Nov 21, 2025 | 23.10 | 23.35 | 23.10 | 23.35 | 23.29 | -0.43% | - |
| Nov 20, 2025 | 24.50 | 24.50 | 23.45 | 23.45 | 23.39 | -5.63% | - |
| Nov 19, 2025 | 24.05 | 24.85 | 24.05 | 24.85 | 24.79 | 2.05% | - |
| Nov 18, 2025 | 24.55 | 24.55 | 24.35 | 24.35 | 24.29 | -1.42% | - |
| Nov 17, 2025 | 24.20 | 24.70 | 24.20 | 24.70 | 24.64 | 0.41% | - |
| Nov 14, 2025 | 26.35 | 26.35 | 24.60 | 24.60 | 24.54 | -7.87% | - |
| Nov 13, 2025 | 25.80 | 26.70 | 25.80 | 26.70 | 26.63 | 2.50% | - |
| Nov 12, 2025 | 23.70 | 26.05 | 23.70 | 26.05 | 25.98 | 9.00% | - |
| Nov 11, 2025 | 23.70 | 23.90 | 23.70 | 23.90 | 23.84 | -0.21% | - |
| Nov 10, 2025 | 23.20 | 23.95 | 23.20 | 23.95 | 23.89 | 2.35% | - |
| Nov 7, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.34 | 0.65% | - |
| Nov 6, 2025 | 23.00 | 23.25 | 23.00 | 23.25 | 23.19 | 2.20% | - |
| Nov 5, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.69 | -1.94% | - |
| Nov 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | -1.07% | - |
| Nov 3, 2025 | 23.10 | 23.45 | 23.10 | 23.45 | 23.39 | 1.52% | - |
| Oct 31, 2025 | 22.75 | 23.10 | 22.75 | 23.10 | 23.04 | 2.21% | - |
| Oct 30, 2025 | 22.35 | 22.60 | 22.35 | 22.60 | 22.54 | 1.12% | - |
| Oct 29, 2025 | 22.50 | 22.50 | 22.35 | 22.35 | 22.29 | 0.45% | - |
| Oct 28, 2025 | 21.80 | 22.25 | 21.80 | 22.25 | 22.19 | 2.06% | - |
| Oct 27, 2025 | 22.15 | 22.15 | 21.80 | 21.80 | 21.74 | -1.13% | - |
| Oct 24, 2025 | 21.65 | 22.05 | 21.65 | 22.05 | 21.99 | 0.68% | - |
| Oct 23, 2025 | 21.50 | 21.90 | 21.50 | 21.90 | 21.84 | 0.92% | - |
| Oct 22, 2025 | 21.10 | 21.70 | 21.10 | 21.70 | 21.64 | 1.64% | - |
| Oct 21, 2025 | 21.55 | 21.55 | 21.35 | 21.35 | 21.30 | -2.06% | - |
| Oct 20, 2025 | 21.40 | 21.80 | 21.30 | 21.80 | 21.74 | 3.56% | 45 |
| Oct 17, 2025 | 21.10 | 21.10 | 21.05 | 21.05 | 21.00 | -0.94% | - |
| Oct 16, 2025 | 20.15 | 21.25 | 20.15 | 21.25 | 21.20 | 4.42% | - |
| Oct 15, 2025 | 20.15 | 20.35 | 20.15 | 20.35 | 20.30 | 0.25% | - |
| Oct 14, 2025 | 19.70 | 20.30 | 19.70 | 20.30 | 20.25 | 3.05% | - |
| Oct 13, 2025 | 19.58 | 19.70 | 19.58 | 19.70 | 19.65 | 0.10% | - |
| Oct 10, 2025 | 19.74 | 19.96 | 19.68 | 19.68 | 19.63 | -0.91% | - |
| Oct 9, 2025 | 20.45 | 20.45 | 19.86 | 19.86 | 19.81 | -3.83% | - |
| Oct 8, 2025 | 20.30 | 20.65 | 20.30 | 20.65 | 20.60 | 0.98% | - |
| Oct 7, 2025 | 20.20 | 20.45 | 20.20 | 20.45 | 20.40 | 0.49% | - |
| Oct 6, 2025 | 20.35 | 20.60 | 20.35 | 20.35 | 20.30 | -1.69% | 2,300 |
| Oct 3, 2025 | 20.25 | 20.70 | 20.25 | 20.70 | 20.65 | 0.73% | - |
| Oct 2, 2025 | 21.05 | 21.15 | 20.55 | 20.55 | 20.50 | -1.44% | 20 |
| Oct 1, 2025 | 20.15 | 20.85 | 20.15 | 20.85 | 20.80 | 1.96% | - |
| Sep 30, 2025 | 20.55 | 20.55 | 20.45 | 20.45 | 20.40 | -1.45% | - |
| Sep 29, 2025 | 20.20 | 20.75 | 20.20 | 20.75 | 20.70 | 1.47% | - |
| Sep 26, 2025 | 20.00 | 20.45 | 20.00 | 20.45 | 20.40 | 0.74% | - |
| Sep 25, 2025 | 19.82 | 20.30 | 19.82 | 20.30 | 20.25 | 3.15% | - |
| Sep 24, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.63 | -1.20% | - |
| Sep 23, 2025 | 19.58 | 19.92 | 19.58 | 19.92 | 19.87 | 0.61% | - |
| Sep 22, 2025 | 19.36 | 19.80 | 19.36 | 19.80 | 19.75 | 0.81% | - |
| Sep 19, 2025 | 19.00 | 19.64 | 19.00 | 19.64 | 19.59 | 1.97% | - |
| Sep 18, 2025 | 18.72 | 19.26 | 18.72 | 19.26 | 19.21 | 2.23% | - |
| Sep 17, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.79 | -1.36% | - |
| Sep 16, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | 19.05 | 0.10% | - |
| Sep 15, 2025 | 18.72 | 19.22 | 18.72 | 19.08 | 19.03 | 0.42% | 250 |
| Sep 12, 2025 | 18.46 | 19.00 | 18.46 | 19.00 | 18.95 | 1.39% | - |
| Sep 11, 2025 | 18.52 | 18.78 | 18.52 | 18.74 | 18.69 | 2.52% | 25 |
| Sep 10, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.23 | -1.30% | - |
| Sep 9, 2025 | 18.12 | 18.52 | 18.12 | 18.52 | 18.47 | 0.65% | - |
| Sep 8, 2025 | 18.24 | 18.40 | 18.24 | 18.40 | 18.35 | -0.11% | - |
| Sep 5, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.37 | -1.39% | - |
| Sep 4, 2025 | 18.56 | 18.68 | 18.56 | 18.68 | 18.63 | -0.43% | - |
| Sep 3, 2025 | 18.30 | 18.76 | 18.30 | 18.76 | 18.71 | 1.30% | - |
| Sep 2, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.47 | -0.22% | - |
| Sep 1, 2025 | 18.30 | 18.56 | 18.30 | 18.56 | 18.51 | -0.11% | - |
| Aug 29, 2025 | 17.72 | 18.58 | 17.72 | 18.58 | 18.53 | 2.99% | - |
| Aug 28, 2025 | 17.84 | 18.04 | 17.84 | 18.04 | 17.93 | -0.44% | - |
| Aug 27, 2025 | 17.72 | 18.12 | 17.72 | 18.12 | 18.01 | 0.89% | - |
| Aug 26, 2025 | 17.74 | 17.96 | 17.74 | 17.96 | 17.85 | -0.22% | - |
| Aug 25, 2025 | 17.78 | 18.00 | 17.78 | 18.00 | 17.89 | -0.22% | - |
| Aug 22, 2025 | 17.70 | 18.04 | 17.70 | 18.04 | 17.93 | 0.45% | - |
| Aug 21, 2025 | 17.50 | 17.96 | 17.50 | 17.96 | 17.85 | 1.47% | - |
| Aug 20, 2025 | 17.62 | 17.70 | 17.62 | 17.70 | 17.59 | -1.12% | - |
| Aug 19, 2025 | 17.84 | 17.90 | 17.84 | 17.90 | 17.79 | -1.00% | - |
| Aug 18, 2025 | 17.56 | 18.08 | 17.56 | 18.08 | 17.97 | 1.23% | - |
| Aug 15, 2025 | 17.56 | 17.86 | 17.56 | 17.86 | 17.75 | -0.11% | - |
| Aug 14, 2025 | 17.78 | 17.88 | 17.78 | 17.88 | 17.77 | -0.89% | - |
| Aug 13, 2025 | 17.90 | 18.04 | 17.90 | 18.04 | 17.93 | -0.55% | - |
| Aug 12, 2025 | 18.58 | 18.58 | 18.14 | 18.14 | 18.03 | -3.51% | - |
| Aug 11, 2025 | 18.46 | 18.80 | 18.46 | 18.80 | 18.69 | 0.32% | - |
| Aug 8, 2025 | 18.34 | 18.74 | 18.34 | 18.74 | 18.63 | 0.43% | - |
| Aug 7, 2025 | 18.34 | 18.66 | 18.34 | 18.66 | 18.55 | 0.54% | - |
| Aug 6, 2025 | 18.08 | 18.56 | 18.08 | 18.56 | 18.45 | 1.09% | - |
| Aug 5, 2025 | 18.24 | 18.36 | 18.24 | 18.36 | 18.25 | 0.44% | - |
| Aug 4, 2025 | 18.12 | 18.28 | 18.12 | 18.28 | 18.17 | -0.33% | - |
| Aug 1, 2025 | 18.06 | 18.34 | 18.06 | 18.34 | 18.23 | -0.11% | 10 |
| Jul 31, 2025 | 18.10 | 18.36 | 18.10 | 18.36 | 18.25 | -0.33% | - |
| Jul 30, 2025 | 18.16 | 18.42 | 18.16 | 18.42 | 18.31 | -0.22% | - |
| Jul 29, 2025 | 18.06 | 18.46 | 18.06 | 18.46 | 18.35 | 1.10% | - |
| Jul 28, 2025 | 17.64 | 18.26 | 17.64 | 18.26 | 18.15 | 1.78% | - |
| Jul 25, 2025 | 17.82 | 17.94 | 17.82 | 17.94 | 17.83 | -1.21% | - |
| Jul 24, 2025 | 18.20 | 18.20 | 18.16 | 18.16 | 18.05 | 3.06% | - |
| Jul 23, 2025 | 17.16 | 17.62 | 17.16 | 17.62 | 17.51 | 1.50% | - |
| Jul 22, 2025 | 16.80 | 17.36 | 16.80 | 17.36 | 17.26 | 1.88% | - |
| Jul 21, 2025 | 16.84 | 17.04 | 16.82 | 17.04 | 16.94 | 0.59% | - |