Comparing Back to the side-by-side chart ↗
Altri SGPS SA (ALTR.LS) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.32 | 4.38 | 4.31 | 4.36 | +1.28% | 194,269 |
| 2026-10-15 | 4.40 | 4.42 | 4.28 | 4.30 | -1.94% | 957,924 |
| 2026-10-14 | 4.37 | 4.43 | 4.34 | 4.38 | +0.92% | 296,209 |
| 2026-10-13 | 4.26 | 4.37 | 4.26 | 4.34 | +1.88% | 128,226 |
| 2026-10-12 | 4.23 | 4.28 | 4.21 | 4.26 | +1.07% | 207,736 |
| 2026-10-09 | 4.25 | 4.30 | 4.21 | 4.22 | -0.94% | 200,522 |
| 2026-10-08 | 4.29 | 4.33 | 4.22 | 4.26 | -1.16% | 561,695 |
| 2026-10-07 | 4.45 | 4.46 | 4.29 | 4.31 | -3.58% | 559,493 |
| 2026-10-06 | 4.46 | 4.50 | 4.42 | 4.47 | +0.45% | 211,665 |
| 2026-10-05 | 4.63 | 4.63 | 4.45 | 4.45 | -3.26% | 533,391 |
| 2026-10-02 | 4.63 | 4.64 | 4.60 | 4.60 | -0.65% | 195,422 |
| 2026-10-01 | 4.67 | 4.67 | 4.63 | 4.63 | -0.96% | 190,123 |
| 2026-09-30 | 4.69 | 4.75 | 4.67 | 4.67 | -0.11% | 281,916 |
| 2026-09-29 | 4.75 | 4.75 | 4.68 | 4.68 | -0.95% | 310,708 |
| 2026-09-28 | 4.75 | 4.76 | 4.72 | 4.72 | -0.21% | 255,412 |
| 2026-09-25 | 4.74 | 4.76 | 4.73 | 4.74 | -0.11% | 452,297 |
| 2026-09-24 | 4.75 | 4.78 | 4.74 | 4.74 | +0.00% | 253,260 |
| 2026-09-23 | 4.72 | 4.76 | 4.72 | 4.74 | +0.00% | 277,603 |
| 2026-09-22 | 4.72 | 4.75 | 4.71 | 4.74 | +0.42% | 327,412 |
| 2026-09-21 | 4.73 | 4.76 | 4.71 | 4.72 | +0.00% | 200,500 |
| 2026-09-18 | 4.68 | 4.75 | 4.68 | 4.72 | -0.11% | 328,282 |
| 2026-09-17 | 4.70 | 4.73 | 4.69 | 4.72 | +0.85% | 307,996 |
| 2026-09-16 | 4.72 | 4.72 | 4.67 | 4.68 | -0.53% | 163,921 |
| 2026-09-15 | 4.63 | 4.72 | 4.63 | 4.71 | +1.51% | 293,511 |
| 2026-09-14 | 4.70 | 4.71 | 4.63 | 4.64 | -1.49% | 195,324 |
| 2026-09-11 | 4.71 | 4.71 | 4.69 | 4.71 | +0.21% | 143,969 |
| 2026-09-10 | 4.68 | 4.71 | 4.68 | 4.70 | -0.32% | 82,860 |
| 2026-09-09 | 4.72 | 4.72 | 4.68 | 4.71 | +0.53% | 212,665 |
| 2026-09-08 | 4.66 | 4.72 | 4.66 | 4.69 | +0.64% | 216,160 |
| 2026-09-07 | 4.70 | 4.70 | 4.66 | 4.66 | -0.53% | 162,943 |
| 2026-09-04 | 4.71 | 4.71 | 4.67 | 4.68 | +0.21% | 109,149 |
| 2026-09-03 | 4.77 | 4.77 | 4.67 | 4.67 | -1.58% | 389,780 |
| 2026-09-02 | 4.76 | 4.77 | 4.72 | 4.75 | +0.00% | 399,557 |
| 2026-09-01 | 4.72 | 4.75 | 4.70 | 4.75 | +1.28% | 481,625 |
| 2026-08-31 | 4.70 | 4.71 | 4.67 | 4.69 | -0.32% | 495,947 |
| 2026-08-28 | 4.71 | 4.75 | 4.70 | 4.71 | -0.11% | 553,030 |
| 2026-08-27 | 4.75 | 4.75 | 4.69 | 4.71 | -0.32% | 330,715 |
| 2026-08-26 | 4.78 | 4.78 | 4.72 | 4.72 | -0.42% | 194,016 |
| 2026-08-25 | 4.79 | 4.79 | 4.74 | 4.75 | -0.52% | 372,536 |
| 2026-08-24 | 4.75 | 4.78 | 4.72 | 4.77 | +0.53% | 236,088 |
| 2026-08-21 | 4.75 | 4.76 | 4.71 | 4.75 | +0.74% | 274,711 |
| 2026-08-20 | 4.70 | 4.75 | 4.67 | 4.71 | -0.42% | 438,011 |
| 2026-08-19 | 4.72 | 4.75 | 4.69 | 4.73 | +0.00% | 221,931 |
| 2026-08-18 | 4.76 | 4.76 | 4.69 | 4.73 | +0.11% | 382,135 |
| 2026-08-17 | 4.77 | 4.79 | 4.71 | 4.72 | -0.53% | 366,853 |
| 2026-08-14 | 4.74 | 4.75 | 4.74 | 4.75 | +0.42% | 232,310 |
| 2026-08-13 | 4.77 | 4.77 | 4.72 | 4.73 | -0.84% | 58,976 |
| 2026-08-12 | 4.75 | 4.77 | 4.75 | 4.77 | +0.21% | 123,075 |
| 2026-08-11 | 4.73 | 4.76 | 4.73 | 4.76 | +0.21% | 265,073 |
| 2026-08-10 | 4.73 | 4.78 | 4.71 | 4.75 | -0.11% | 114,813 |
| 2026-08-07 | 4.76 | 4.76 | 4.72 | 4.75 | +0.21% | 237,414 |
| 2026-08-06 | 4.75 | 4.80 | 4.73 | 4.75 | +0.11% | 340,916 |
| 2026-08-05 | 4.83 | 4.83 | 4.74 | 4.74 | -1.04% | 188,203 |
| 2026-08-04 | 4.71 | 4.83 | 4.71 | 4.79 | +0.21% | 96,397 |
| 2026-08-03 | 4.74 | 4.82 | 4.74 | 4.78 | +0.95% | 121,293 |
| 2026-07-31 | 4.80 | 4.80 | 4.73 | 4.74 | -0.94% | 220,338 |
| 2026-07-30 | 4.82 | 4.84 | 4.78 | 4.78 | +0.63% | 136,103 |
| 2026-07-29 | 4.81 | 4.82 | 4.75 | 4.75 | -1.04% | 102,898 |
| 2026-07-28 | 4.66 | 4.82 | 4.66 | 4.80 | +2.78% | 293,510 |
| 2026-07-27 | 4.72 | 4.72 | 4.67 | 4.67 | -0.11% | 107,078 |
| 2026-07-24 | 4.68 | 4.76 | 4.66 | 4.67 | +0.32% | 166,776 |
| 2026-07-23 | 4.70 | 4.72 | 4.64 | 4.66 | -0.43% | 123,599 |
| 2026-07-22 | 4.67 | 4.75 | 4.66 | 4.68 | +0.43% | 229,231 |
| 2026-07-21 | 4.60 | 4.67 | 4.60 | 4.66 | -0.21% | 90,226 |
| 2026-07-20 | 4.67 | 4.70 | 4.58 | 4.67 | -0.53% | 377,582 |
| 2026-07-17 | 4.62 | 4.74 | 4.62 | 4.70 | +0.75% | 141,418 |
| 2026-07-16 | 4.65 | 4.68 | 4.63 | 4.66 | +0.00% | 143,576 |
| 2026-07-15 | 4.69 | 4.71 | 4.63 | 4.66 | -0.64% | 97,153 |
| 2026-07-14 | 4.67 | 4.70 | 4.64 | 4.69 | +0.00% | 115,410 |
| 2026-07-13 | 4.68 | 4.73 | 4.62 | 4.69 | +0.11% | 130,743 |
| 2026-07-10 | 4.79 | 4.79 | 4.68 | 4.68 | -1.06% | 216,769 |
| 2026-07-09 | 4.80 | 4.80 | 4.71 | 4.74 | -0.42% | 136,328 |
| 2026-07-08 | 4.80 | 4.83 | 4.75 | 4.75 | -1.04% | 197,437 |
| 2026-07-07 | 4.74 | 4.87 | 4.74 | 4.80 | +1.69% | 340,616 |
| 2026-07-06 | 4.78 | 4.83 | 4.68 | 4.72 | -1.87% | 251,370 |
| 2026-07-03 | 4.77 | 4.84 | 4.72 | 4.82 | +2.12% | 266,595 |
| 2026-07-02 | 4.74 | 4.75 | 4.70 | 4.71 | +0.86% | 123,065 |
| 2026-07-01 | 4.78 | 4.78 | 4.64 | 4.67 | -1.58% | 216,011 |
| 2026-06-30 | 4.78 | 4.82 | 4.74 | 4.75 | -0.73% | 230,771 |
| 2026-06-29 | 4.89 | 4.89 | 4.78 | 4.79 | -1.03% | 153,827 |
| 2026-06-26 | 4.88 | 4.89 | 4.83 | 4.83 | -0.82% | 174,364 |
| 2026-06-25 | 4.92 | 4.93 | 4.87 | 4.88 | +0.00% | 113,449 |
| 2026-06-24 | 4.94 | 4.94 | 4.84 | 4.88 | +0.00% | 150,761 |
| 2026-06-23 | 4.96 | 4.97 | 4.88 | 4.88 | -1.61% | 203,873 |
| 2026-06-22 | 4.97 | 4.99 | 4.96 | 4.96 | -0.40% | 322,493 |
| 2026-06-19 | 4.98 | 5.00 | 4.95 | 4.97 | +0.20% | 616,296 |
| 2026-06-18 | 5.03 | 5.03 | 4.91 | 4.96 | -0.60% | 177,637 |
| 2026-06-17 | 5.08 | 5.08 | 4.99 | 5.00 | -1.48% | 265,528 |
| 2026-06-16 | 5.08 | 5.09 | 5.04 | 5.07 | -0.59% | 130,237 |
| 2026-06-15 | 5.04 | 5.10 | 5.02 | 5.10 | +1.39% | 182,127 |
| 2026-06-12 | 5.04 | 5.05 | 5.01 | 5.03 | +1.00% | 86,013 |
| 2026-06-11 | 4.97 | 5.05 | 4.97 | 4.98 | +0.10% | 194,607 |
| 2026-06-10 | 4.98 | 5.03 | 4.97 | 4.97 | -0.10% | 141,992 |
| 2026-06-09 | 4.89 | 5.01 | 4.89 | 4.98 | +1.43% | 214,048 |
| 2026-06-08 | 4.88 | 4.96 | 4.88 | 4.91 | +0.51% | 163,758 |
| 2026-06-05 | 4.88 | 4.95 | 4.88 | 4.88 | -0.10% | 112,398 |
| 2026-06-04 | 4.92 | 4.92 | 4.85 | 4.89 | +0.20% | 34,758 |
| 2026-06-03 | 4.83 | 4.88 | 4.80 | 4.88 | +1.46% | 71,982 |
| 2026-06-02 | 4.95 | 4.95 | 4.81 | 4.81 | -1.84% | 218,122 |
| 2026-06-01 | 5.00 | 5.00 | 4.89 | 4.90 | -1.11% | 188,290 |
| 2026-05-29 | 5.00 | 5.04 | 4.93 | 4.96 | -1.49% | 485,817 |
| 2026-05-28 | 5.04 | 5.10 | 4.99 | 5.03 | -0.79% | 431,462 |
| 2026-05-27 | 4.92 | 5.14 | 4.88 | 5.07 | +2.84% | 915,655 |
| 2026-05-26 | 4.97 | 5.03 | 4.86 | 4.93 | -5.92% | 1,364,228 |
| 2026-05-25 | 5.32 | 5.37 | 5.21 | 5.24 | +0.00% | 1,131,818 |
| 2026-05-22 | 5.20 | 5.39 | 5.11 | 5.24 | +1.16% | 1,091,860 |
| 2026-05-21 | 5.15 | 5.22 | 5.14 | 5.18 | +0.39% | 498,301 |
| 2026-05-20 | 5.08 | 5.16 | 5.08 | 5.16 | +0.39% | 365,684 |
| 2026-05-19 | 5.10 | 5.17 | 5.08 | 5.14 | +0.98% | 675,361 |
| 2026-05-18 | 5.04 | 5.10 | 5.01 | 5.09 | +0.79% | 295,450 |
| 2026-05-15 | 5.07 | 5.11 | 5.02 | 5.05 | -0.39% | 373,533 |
| 2026-05-14 | 4.97 | 5.07 | 4.97 | 5.07 | +1.91% | 249,209 |
| 2026-05-13 | 5.01 | 5.02 | 4.92 | 4.97 | +0.61% | 398,080 |
| 2026-05-12 | 5.00 | 5.04 | 4.93 | 4.95 | -0.90% | 219,163 |
| 2026-05-11 | 4.95 | 5.03 | 4.95 | 4.99 | +0.40% | 145,167 |
| 2026-05-08 | 5.05 | 5.05 | 4.93 | 4.97 | -0.20% | 176,436 |
| 2026-05-07 | 5.01 | 5.08 | 4.98 | 4.98 | -1.97% | 155,565 |
| 2026-05-06 | 5.00 | 5.08 | 5.00 | 5.08 | +0.79% | 189,294 |
| 2026-05-05 | 5.00 | 5.08 | 5.00 | 5.04 | +0.40% | 241,372 |
| 2026-05-04 | 4.99 | 5.05 | 4.99 | 5.02 | +0.60% | 261,467 |
| 2026-04-30 | 4.96 | 5.01 | 4.92 | 4.99 | +0.50% | 297,272 |
| 2026-04-29 | 4.95 | 4.99 | 4.92 | 4.96 | +0.30% | 218,096 |
| 2026-04-28 | 4.88 | 4.95 | 4.88 | 4.95 | +1.43% | 118,234 |
| 2026-04-27 | 4.89 | 4.90 | 4.87 | 4.88 | +0.10% | 75,013 |
| 2026-04-24 | 4.91 | 4.93 | 4.85 | 4.88 | -0.61% | 75,312 |
| 2026-04-23 | 4.90 | 4.93 | 4.87 | 4.91 | +0.51% | 93,657 |
| 2026-04-22 | 4.87 | 4.92 | 4.84 | 4.88 | +0.51% | 160,399 |
| 2026-04-21 | 4.86 | 4.88 | 4.83 | 4.86 | +0.00% | 105,330 |
| 2026-04-20 | 4.88 | 4.89 | 4.85 | 4.86 | -0.92% | 92,653 |
| 2026-04-17 | 4.91 | 4.92 | 4.82 | 4.90 | +0.62% | 310,497 |
| 2026-04-16 | 4.91 | 4.91 | 4.86 | 4.87 | +0.31% | 136,006 |
| 2026-04-15 | 4.85 | 4.89 | 4.83 | 4.86 | +0.31% | 72,139 |
| 2026-04-14 | 4.89 | 4.90 | 4.84 | 4.84 | +0.21% | 124,527 |
| 2026-04-13 | 4.90 | 4.92 | 4.83 | 4.83 | -1.43% | 293,772 |
| 2026-04-10 | 4.96 | 4.96 | 4.89 | 4.90 | -0.10% | 114,976 |
| 2026-04-09 | 4.94 | 4.98 | 4.88 | 4.91 | -1.11% | 288,577 |
| 2026-04-08 | 5.05 | 5.07 | 4.95 | 4.96 | +1.85% | 342,963 |
| 2026-04-07 | 4.88 | 4.98 | 4.85 | 4.87 | +0.72% | 455,263 |
| 2026-04-02 | 4.91 | 4.99 | 4.82 | 4.83 | -3.11% | 544,062 |
| 2026-04-01 | 4.95 | 4.99 | 4.91 | 4.99 | +1.94% | 498,124 |
| 2026-03-31 | 4.85 | 4.92 | 4.85 | 4.89 | +0.93% | 247,378 |
| 2026-03-30 | 4.78 | 4.90 | 4.73 | 4.85 | +2.32% | 338,009 |
| 2026-03-27 | 4.79 | 4.79 | 4.71 | 4.74 | -0.21% | 133,571 |
| 2026-03-26 | 4.72 | 4.78 | 4.72 | 4.75 | -0.11% | 239,237 |
| 2026-03-25 | 4.70 | 4.76 | 4.67 | 4.75 | +1.71% | 206,329 |
| 2026-03-24 | 4.67 | 4.73 | 4.61 | 4.67 | +0.11% | 169,580 |
| 2026-03-23 | 4.53 | 4.71 | 4.46 | 4.67 | +2.86% | 341,936 |
| 2026-03-20 | 4.53 | 4.60 | 4.51 | 4.54 | +0.00% | 291,032 |
| 2026-03-19 | 4.58 | 4.58 | 4.53 | 4.54 | -1.94% | 228,592 |
| 2026-03-18 | 4.57 | 4.66 | 4.57 | 4.63 | +1.42% | 266,865 |
| 2026-03-17 | 4.66 | 4.67 | 4.56 | 4.57 | -2.04% | 318,012 |
| 2026-03-16 | 4.75 | 4.75 | 4.66 | 4.66 | -1.27% | 147,252 |
| 2026-03-13 | 4.75 | 4.77 | 4.68 | 4.72 | -0.74% | 294,304 |
| 2026-03-12 | 4.74 | 4.76 | 4.70 | 4.75 | +0.85% | 186,273 |
| 2026-03-11 | 4.69 | 4.74 | 4.68 | 4.71 | +0.21% | 202,294 |
| 2026-03-10 | 4.65 | 4.71 | 4.64 | 4.71 | +2.84% | 274,460 |
| 2026-03-09 | 4.57 | 4.62 | 4.54 | 4.58 | -0.65% | 235,576 |
| 2026-03-06 | 4.60 | 4.64 | 4.56 | 4.61 | -0.22% | 404,547 |
| 2026-03-05 | 4.62 | 4.67 | 4.58 | 4.62 | +0.65% | 288,962 |
| 2026-03-04 | 4.60 | 4.65 | 4.55 | 4.58 | -0.11% | 263,874 |
| 2026-03-03 | 4.68 | 4.70 | 4.59 | 4.59 | -2.34% | 362,258 |
| 2026-03-02 | 4.71 | 4.78 | 4.60 | 4.70 | -2.69% | 514,628 |
| 2026-02-27 | 4.90 | 4.90 | 4.80 | 4.83 | -1.43% | 373,621 |
| 2026-02-26 | 4.83 | 4.90 | 4.81 | 4.90 | +1.45% | 430,116 |
| 2026-02-25 | 4.85 | 4.86 | 4.80 | 4.83 | +0.73% | 350,514 |
| 2026-02-24 | 4.76 | 4.86 | 4.76 | 4.79 | +0.10% | 216,910 |
| 2026-02-23 | 4.77 | 4.80 | 4.76 | 4.79 | +0.21% | 420,585 |
| 2026-02-20 | 4.79 | 4.82 | 4.71 | 4.78 | +0.21% | 212,098 |
| 2026-02-19 | 4.78 | 4.80 | 4.74 | 4.77 | -0.42% | 167,109 |
| 2026-02-18 | 4.82 | 4.82 | 4.74 | 4.79 | +0.63% | 175,887 |
| 2026-02-17 | 4.80 | 4.84 | 4.75 | 4.76 | -0.83% | 257,963 |
| 2026-02-16 | 4.80 | 4.92 | 4.79 | 4.80 | +0.21% | 405,792 |
| 2026-02-13 | 4.79 | 4.82 | 4.75 | 4.79 | +0.00% | 226,564 |
| 2026-02-12 | 4.79 | 4.84 | 4.78 | 4.79 | -0.21% | 208,297 |
| 2026-02-11 | 4.70 | 4.83 | 4.68 | 4.80 | +2.02% | 774,625 |
| 2026-02-10 | 4.70 | 4.71 | 4.62 | 4.71 | +1.18% | 598,746 |
| 2026-02-09 | 4.50 | 4.65 | 4.50 | 4.65 | +3.56% | 718,963 |
| 2026-02-06 | 4.46 | 4.50 | 4.45 | 4.49 | +0.11% | 286,006 |
| 2026-02-05 | 4.53 | 4.53 | 4.44 | 4.49 | -0.55% | 394,424 |
| 2026-02-04 | 4.43 | 4.54 | 4.40 | 4.51 | +2.04% | 495,082 |
| 2026-02-03 | 4.40 | 4.43 | 4.38 | 4.42 | +0.68% | 198,985 |
| 2026-02-02 | 4.32 | 4.41 | 4.32 | 4.39 | +1.39% | 176,433 |
| 2026-01-30 | 4.39 | 4.42 | 4.33 | 4.33 | -1.37% | 413,622 |
| 2026-01-29 | 4.42 | 4.46 | 4.39 | 4.39 | -1.35% | 357,287 |
| 2026-01-28 | 4.47 | 4.47 | 4.41 | 4.45 | -0.34% | 175,037 |
| 2026-01-27 | 4.53 | 4.53 | 4.42 | 4.46 | -0.78% | 407,819 |
| 2026-01-26 | 4.51 | 4.55 | 4.50 | 4.50 | +0.11% | 122,476 |
| 2026-01-23 | 4.53 | 4.53 | 4.48 | 4.50 | -0.66% | 131,946 |
| 2026-01-22 | 4.43 | 4.53 | 4.43 | 4.53 | +2.72% | 315,811 |
| 2026-01-21 | 4.35 | 4.43 | 4.31 | 4.41 | +1.26% | 274,219 |
| 2026-01-20 | 4.46 | 4.46 | 4.35 | 4.35 | -2.58% | 434,125 |
| 2026-01-19 | 4.53 | 4.53 | 4.46 | 4.46 | -1.43% | 299,873 |
| 2026-01-16 | 4.55 | 4.57 | 4.53 | 4.53 | -0.77% | 201,936 |
| 2026-01-15 | 4.58 | 4.58 | 4.51 | 4.57 | -0.33% | 320,433 |
| 2026-01-14 | 4.58 | 4.58 | 4.49 | 4.58 | +0.11% | 430,152 |
| 2026-01-13 | 4.54 | 4.59 | 4.52 | 4.58 | +0.22% | 347,383 |
| 2026-01-12 | 4.57 | 4.57 | 4.50 | 4.57 | -0.33% | 238,445 |
| 2026-01-09 | 4.53 | 4.58 | 4.50 | 4.58 | +2.69% | 452,534 |
| 2026-01-08 | 4.46 | 4.51 | 4.43 | 4.46 | -1.33% | 371,734 |
| 2026-01-07 | 4.57 | 4.58 | 4.47 | 4.52 | -0.66% | 387,323 |
| 2026-01-06 | 4.59 | 4.59 | 4.52 | 4.55 | -0.22% | 166,010 |
| 2026-01-05 | 4.56 | 4.56 | 4.51 | 4.56 | +0.22% | 302,503 |
| 2026-01-02 | 4.51 | 4.59 | 4.48 | 4.55 | +1.11% | 241,287 |
| 2025-12-31 | 4.51 | 4.53 | 4.45 | 4.50 | +1.01% | 213,189 |
| 2025-12-30 | 4.42 | 4.46 | 4.42 | 4.46 | +0.34% | 341,114 |
| 2025-12-29 | 4.39 | 4.44 | 4.33 | 4.44 | +1.14% | 504,690 |
| 2025-12-24 | 4.37 | 4.41 | 4.36 | 4.39 | +0.80% | 328,239 |
| 2025-12-23 | 4.38 | 4.39 | 4.32 | 4.36 | -0.68% | 246,588 |
| 2025-12-22 | 4.43 | 4.43 | 4.38 | 4.38 | -0.57% | 291,623 |
| 2025-12-19 | 4.33 | 4.42 | 4.33 | 4.41 | +1.85% | 438,138 |
| 2025-12-18 | 4.30 | 4.33 | 4.30 | 4.33 | +0.12% | 222,933 |
| 2025-12-17 | 4.29 | 4.34 | 4.29 | 4.33 | +0.70% | 179,142 |
| 2025-12-16 | 4.33 | 4.36 | 4.29 | 4.29 | -0.12% | 376,185 |
| 2025-12-15 | 4.30 | 4.35 | 4.30 | 4.30 | +0.12% | 261,354 |
| 2025-12-12 | 4.27 | 4.32 | 4.27 | 4.29 | +0.23% | 296,176 |
| 2025-12-11 | 4.30 | 4.35 | 4.28 | 4.29 | -0.58% | 205,890 |
| 2025-12-10 | 4.38 | 4.38 | 4.24 | 4.31 | -1.37% | 449,889 |
| 2025-12-09 | 4.50 | 4.50 | 4.37 | 4.37 | -2.24% | 452,586 |
| 2025-12-08 | 4.51 | 4.53 | 4.46 | 4.47 | -1.43% | 336,613 |
| 2025-12-05 | 4.52 | 4.57 | 4.51 | 4.54 | -0.11% | 180,753 |
| 2025-12-04 | 4.51 | 4.57 | 4.48 | 4.54 | +0.89% | 323,250 |
| 2025-12-03 | 4.49 | 4.54 | 4.49 | 4.50 | +0.45% | 352,838 |
| 2025-12-02 | 4.54 | 4.54 | 4.48 | 4.48 | -1.10% | 209,301 |
| 2025-12-01 | 4.58 | 4.58 | 4.51 | 4.53 | -0.66% | 501,964 |
| 2025-11-28 | 4.55 | 4.58 | 4.49 | 4.56 | +0.00% | 308,156 |
| 2025-11-27 | 4.59 | 4.59 | 4.50 | 4.56 | -0.33% | 268,548 |
| 2025-11-26 | 4.50 | 4.61 | 4.50 | 4.58 | +1.89% | 456,954 |
| 2025-11-25 | 4.46 | 4.49 | 4.41 | 4.49 | +1.70% | 357,157 |
| 2025-11-24 | 4.50 | 4.50 | 4.38 | 4.42 | -0.45% | 306,806 |
| 2025-11-21 | 4.40 | 4.45 | 4.31 | 4.43 | -0.78% | 938,613 |
| 2025-11-20 | 4.50 | 4.58 | 4.45 | 4.47 | -0.56% | 499,826 |
| 2025-11-19 | 4.57 | 4.58 | 4.49 | 4.50 | -1.32% | 408,439 |
| 2025-11-18 | 4.66 | 4.66 | 4.55 | 4.55 | -2.46% | 507,776 |
| 2025-11-17 | 4.76 | 4.76 | 4.67 | 4.67 | -1.58% | 387,987 |
| 2025-11-14 | 4.87 | 4.87 | 4.72 | 4.75 | -2.57% | 645,217 |
| 2025-11-13 | 4.91 | 4.93 | 4.87 | 4.87 | -0.61% | 617,267 |
| 2025-11-12 | 4.90 | 4.91 | 4.85 | 4.90 | +0.82% | 841,694 |
| 2025-11-11 | 4.88 | 4.88 | 4.84 | 4.86 | -0.31% | 342,577 |
| 2025-11-10 | 4.89 | 4.93 | 4.88 | 4.88 | +0.00% | 290,943 |
| 2025-11-07 | 4.91 | 4.91 | 4.85 | 4.88 | -0.71% | 159,360 |
| 2025-11-06 | 4.90 | 4.94 | 4.86 | 4.91 | +0.20% | 296,088 |
| 2025-11-05 | 4.89 | 4.92 | 4.86 | 4.90 | +0.20% | 157,603 |
| 2025-11-04 | 4.85 | 4.89 | 4.83 | 4.89 | +0.20% | 228,491 |
| 2025-11-03 | 4.93 | 4.95 | 4.88 | 4.88 | -0.81% | 370,427 |
| 2025-10-31 | 4.97 | 4.97 | 4.92 | 4.92 | -0.91% | 474,964 |
| 2025-10-30 | 4.98 | 5.00 | 4.94 | 4.96 | -0.40% | 312,787 |
| 2025-10-29 | 5.03 | 5.05 | 4.99 | 4.99 | -0.70% | 229,960 |
| 2025-10-28 | 5.05 | 5.05 | 5.00 | 5.02 | +0.20% | 130,268 |
| 2025-10-27 | 5.06 | 5.06 | 5.01 | 5.01 | -0.60% | 123,918 |
| 2025-10-24 | 5.00 | 5.06 | 5.00 | 5.04 | +0.40% | 148,584 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.35%). Worst month: May (-7.55%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Altri SGPS SA's (ALTR.LS) latest close?
4.36 on 2026-10-16, from the Closelook data lake's daily price record.
What is ALTR.LS's 52-week high and low?
5.39 high and 4.21 low over the trailing 52 weeks, as of 2026-10-16.
What is Altri SGPS SA's strongest and weakest month historically?
Historically, ALTR.LS's strongest calendar month has been Feb (average +7.35%) and its weakest May (average -7.55%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 458 daily bars in the Closelook data lake.