Canada markets open in 5 hours 26 minutes

Alantra Partners, S.A. (ALNT.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
9.02-0.02 (-0.22%)
As of 09:24AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20249.049.049.029.029.02600
Jun 25, 20249.089.109.009.049.0410,630
Jun 24, 20249.109.209.109.209.203,216
Jun 21, 20249.109.109.109.109.10723
Jun 20, 20249.209.209.109.129.122,373
Jun 19, 20249.209.209.109.109.103,022
Jun 18, 20249.209.209.109.209.204,372
Jun 17, 20249.129.149.109.109.102,605
Jun 14, 20249.209.209.109.109.101,797
Jun 13, 20249.209.209.109.209.203,509
Jun 12, 20249.129.129.129.129.12895
Jun 11, 20249.129.209.109.209.202,978
Jun 10, 20249.209.209.129.209.201,888
Jun 07, 20249.289.289.129.129.128,717
Jun 06, 20249.209.289.189.289.283,172
Jun 05, 20249.109.209.109.129.125,263
Jun 04, 20249.309.309.169.169.1615,051
Jun 03, 20249.209.369.069.229.222,431
May 31, 20249.249.389.169.169.1616,462
May 30, 20249.029.329.029.329.3212,642
May 29, 20248.909.148.909.029.0229,415
May 28, 20249.089.088.929.069.064,074
May 27, 20249.009.188.969.009.0070,861
May 24, 20249.009.089.009.049.0425,181
May 23, 20249.129.129.089.089.082,562
May 22, 20249.189.189.089.169.161,529
May 21, 20249.149.289.129.289.2812,124
May 20, 20249.169.489.149.209.2012,959
May 17, 20249.149.209.129.189.189,694
May 16, 20249.149.149.109.109.108,188
May 15, 20249.089.149.089.129.126,466
May 14, 20249.049.109.049.049.04160,918
May 13, 20249.189.189.009.109.10212,968
May 10, 20249.089.169.029.129.1268,602
May 09, 20249.209.209.069.069.06183,203
May 08, 20249.169.208.929.189.184,933
May 08, 20240.08 Dividend
May 07, 20249.169.189.049.189.1014,973
May 06, 20249.189.189.109.169.083,961
May 03, 20249.009.169.009.109.022,800
May 02, 20249.149.189.029.169.082,055
Apr 30, 20249.209.209.029.028.943,513
Apr 29, 20249.009.488.849.229.1435,215
Apr 26, 20249.009.168.909.008.9241,321
Apr 25, 20249.009.209.009.008.923,331
Apr 24, 20249.209.208.928.988.902,378
Apr 23, 20248.949.088.909.089.005,787
Apr 22, 20249.069.068.828.948.864,281
Apr 19, 20248.869.008.869.008.921,493
Apr 18, 20248.988.988.988.908.82400
Apr 17, 20248.908.908.908.908.821,573
Apr 16, 20248.988.988.808.908.8215,144
Apr 15, 20248.829.008.828.828.745,747
Apr 12, 20248.869.088.808.828.7412,203
Apr 11, 20248.888.888.808.828.741,610
Apr 10, 20248.788.888.768.808.729,990
Apr 09, 20248.748.868.748.828.7419,788
Apr 08, 20248.868.868.728.768.689,682
Apr 05, 20248.848.908.688.788.7022,133
Apr 04, 20248.908.908.808.808.727,122
Apr 03, 20248.688.908.668.788.7030,757
Apr 02, 20248.668.668.548.668.5818,904
Mar 28, 20248.588.588.448.448.373,688
Mar 27, 20248.408.508.408.488.414,751
Mar 26, 20248.588.588.388.388.3118,037
Mar 25, 20248.508.808.328.508.4328,468
Mar 22, 20248.648.868.468.688.6032,926
Mar 21, 20248.768.888.648.688.607,903
Mar 20, 20248.908.908.708.728.64850
Mar 19, 20248.648.928.648.728.64947
Mar 18, 20248.848.908.648.788.705,787
Mar 15, 20248.628.848.608.708.625,346
Mar 14, 20248.808.948.608.688.602,116
Mar 13, 20248.768.808.588.628.541,642
Mar 12, 20248.788.788.708.748.665,279
Mar 11, 20248.468.648.468.608.531,819
Mar 08, 20248.788.788.508.548.478,257
Mar 07, 20248.488.848.488.568.493,287
Mar 06, 20248.888.888.588.708.621,457
Mar 05, 20248.868.868.468.608.536,417
Mar 04, 20248.628.988.488.488.417,857
Mar 01, 20248.868.868.528.788.704,913
Feb 29, 20248.808.808.628.628.5410,565
Feb 28, 20248.788.928.608.608.537,343
Feb 27, 20248.488.788.488.788.704,932
Feb 26, 20248.568.588.448.468.394,716
Feb 23, 20248.688.688.508.568.495,967
Feb 22, 20248.588.648.568.628.541,027
Feb 21, 20248.548.648.448.568.492,834
Feb 20, 20248.588.628.428.548.477,509
Feb 19, 20248.608.608.428.428.3533,614
Feb 16, 20248.648.788.628.628.5410,819
Feb 15, 20248.908.908.628.668.5815,610
Feb 14, 20249.009.008.768.908.826,529
Feb 13, 20248.889.008.888.888.804,065
Feb 12, 20248.748.908.708.888.804,416
Feb 09, 20248.688.848.508.788.7013,197
Feb 08, 20248.908.908.608.748.667,540
Feb 07, 20249.049.108.908.928.843,780
Feb 06, 20248.949.188.949.089.006,010
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...