MCE - Delayed Quote
EUR
Altia Consultores, S.A. (ALC.MC)
5.75
-0.05
(-0.86%)
At close: 12:00:29 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.80
5.80
5.80
5.80
5.80
137
Oct 29, 2026
5.80
5.80
5.80
5.80
5.80
50
Oct 28, 2026
5.80
5.80
5.80
5.80
5.80
2,531
Oct 27, 2026
5.80
5.80
5.80
5.80
5.80
-
Oct 26, 2026
5.80
5.80
5.80
5.80
5.80
-
Oct 23, 2026
5.80
5.80
5.80
5.80
5.80
10
Oct 22, 2026
5.90
5.90
5.90
5.80
5.80
35
Oct 21, 2026
5.80
5.80
5.80
5.80
5.80
2,000
Oct 20, 2026
5.85
5.95
5.85
5.85
5.85
510
Oct 19, 2026
5.85
5.85
5.85
5.75
5.75
20
Oct 16, 2026
5.75
5.75
5.75
5.75
5.75
150
Oct 15, 2026
5.80
5.80
5.75
5.75
5.75
1,302
Oct 14, 2026
5.90
6.00
5.90
5.90
5.90
102
Oct 13, 2026
6.00
6.00
6.00
5.90
5.90
10
Oct 12, 2026
5.95
5.95
5.90
5.90
5.90
2,189
Oct 9, 2026
6.10
6.10
6.05
6.05
6.05
415
Oct 8, 2026
6.05
6.05
6.05
6.05
6.05
-
Oct 7, 2026
6.05
6.05
6.05
6.05
6.05
225
Oct 6, 2026
5.95
5.95
5.95
5.95
5.95
-
Oct 5, 2026
5.95
6.05
5.95
5.95
5.95
833
Oct 2, 2026
5.95
6.05
5.95
6.05
6.05
1,997
Oct 1, 2026
6.00
6.00
5.95
5.95
5.95
1,827
Sep 30, 2026
6.00
6.00
6.00
6.00
6.00
1,393
Sep 29, 2026
5.85
5.95
5.85
5.95
5.95
4,553
Sep 28, 2026
6.10
6.10
5.85
5.85
5.85
4,704
Sep 25, 2026
6.15
6.15
6.10
6.10
6.10
2,007
Sep 24, 2026
6.35
6.35
6.35
6.35
6.35
-
Sep 23, 2026
6.35
6.35
6.35
6.35
6.35
1,000
Sep 22, 2026
6.40
6.50
6.40
6.40
6.40
30
Sep 21, 2026
6.40
6.40
6.40
6.40
6.40
344
Sep 18, 2026
6.50
6.50
6.50
6.50
6.50
150
Sep 17, 2026
6.60
6.60
6.50
6.50
6.50
499
Sep 16, 2026
6.60
6.60
6.60
6.60
6.60
14
Sep 15, 2026
6.60
6.60
6.55
6.60
6.60
203
Sep 14, 2026
6.60
6.60
6.60
6.60
6.60
200
Sep 11, 2026
6.60
6.60
6.60
6.60
6.60
351
Sep 10, 2026
6.65
6.65
6.65
6.65
6.65
199
Sep 9, 2026
6.65
6.65
6.65
6.65
6.65
352
Sep 8, 2026
6.45
6.55
6.45
6.55
6.55
2,823
Sep 7, 2026
6.75
6.75
6.75
6.75
6.75
12
Sep 4, 2026
6.75
6.75
6.75
6.75
6.75
-
Sep 3, 2026
6.70
6.70
6.70
6.75
6.75
62
Sep 2, 2026
6.75
6.75
6.75
6.75
6.75
4
Sep 1, 2026
6.70
6.70
6.70
6.75
6.75
122
Aug 31, 2026
6.75
6.75
6.75
6.75
6.75
249
Aug 28, 2026
6.65
6.65
6.65
6.65
6.65
186
Aug 27, 2026
6.65
6.65
6.65
6.65
6.65
-
Aug 26, 2026
6.65
6.65
6.65
6.65
6.65
-
Aug 25, 2026
6.65
6.65
6.65
6.65
6.65
2,941
Aug 24, 2026
6.65
6.65
6.65
6.65
6.65
200
Aug 21, 2026
6.70
6.70
6.70
6.75
6.75
160
Aug 20, 2026
6.75
6.75
6.75
6.75
6.75
280
Aug 19, 2026
6.80
6.80
6.80
6.70
6.70
147
Aug 18, 2026
6.75
6.75
6.75
6.70
6.70
35
Aug 17, 2026
6.75
6.75
6.75
6.70
6.70
20
Aug 14, 2026
6.70
6.70
6.70
6.70
6.70
450
Aug 13, 2026
6.90
6.90
6.60
6.60
6.60
1,747
Aug 12, 2026
7.00
7.00
7.00
7.00
7.00
-
Aug 11, 2026
7.00
7.00
7.00
7.00
7.00
58
Aug 10, 2026
7.00
7.00
7.00
7.00
7.00
1,668
Aug 7, 2026
6.90
6.90
6.90
6.90
6.90
-
Aug 6, 2026
6.90
6.90
6.90
6.90
6.90
-
Aug 5, 2026
6.90
6.90
6.90
6.90
6.90
-
Aug 4, 2026
6.90
6.90
6.90
6.90
6.90
320
Aug 3, 2026
7.00
7.00
7.00
7.00
7.00
2,969
Jul 31, 2026
6.80
6.80
6.80
6.80
6.80
1,503
Jul 30, 2026
6.70
6.70
6.70
6.70
6.70
455
Jul 29, 2026
6.60
6.60
6.60
6.60
6.60
2,000
Jul 28, 2026
6.70
6.70
6.60
6.70
6.70
329
Jul 27, 2026
6.80
6.80
6.80
6.80
6.80
515
Jul 24, 2026
6.80
6.80
6.80
6.70
6.70
25
Jul 23, 2026
6.70
6.70
6.70
6.70
6.70
-
Jul 22, 2026
6.70
6.70
6.70
6.70
6.70
1,000
Jul 21, 2026
6.80
6.80
6.80
6.80
6.80
-
Jul 20, 2026
6.80
6.80
6.80
6.80
6.80
75
Jul 17, 2026
6.80
6.80
6.80
6.80
6.80
-
Jul 16, 2026
6.90
6.90
6.80
6.80
6.80
1,607
Jul 15, 2026
6.80
7.00
6.80
7.00
7.00
15,384
Jul 14, 2026
6.50
6.50
6.50
6.50
6.50
1,650
Jul 13, 2026
6.60
6.60
6.60
6.60
6.60
-
Jul 10, 2026
6.60
6.60
6.60
6.60
6.60
580
Jul 9, 2026
6.60
6.60
6.60
6.60
6.60
809
Jul 8, 2026
6.60
6.60
6.60
6.60
6.60
910
Jul 7, 2026
6.60
6.60
6.60
6.60
6.60
700
Jul 6, 2026
6.50
6.60
6.50
6.60
6.60
479
Jul 3, 2026
6.50
6.50
6.50
6.50
6.50
-
Jul 2, 2026
6.40
6.40
6.40
6.50
6.50
20
Jul 1, 2026
6.50
6.50
6.50
6.50
6.50
3,931
Jun 30, 2026
6.40
6.50
6.40
6.50
6.50
1,831
Jun 29, 2026
6.10
6.25
6.10
6.25
6.25
3,043
Jun 26, 2026
6.20
6.20
6.15
6.20
6.20
1,349
Jun 25, 2026
6.50
6.50
6.25
6.25
6.25
7,699
Jun 24, 2026
6.40
6.40
6.40
6.40
6.40
859
Jun 23, 2026
6.35
6.35
6.30
6.30
6.30
5,010
Jun 22, 2026
6.80
6.80
6.60
6.60
6.60
4,284
Jun 19, 2026
6.90
6.90
6.90
6.90
6.90
1,146
Jun 18, 2026
6.90
6.90
6.90
6.90
6.90
799
Jun 17, 2026
6.80
6.80
6.80
6.80
6.80
809
Jun 16, 2026
6.70
6.80
6.70
6.70
6.70
740
Jun 15, 2026
6.75
6.75
6.75
6.75
6.75
1,674
Jun 12, 2026
6.75
6.75
6.75
6.75
6.75
15,150
Jun 11, 2026
7.10
7.15
7.10
7.10
7.10
2,132
Jun 10, 2026
7.15
7.15
7.15
7.15
7.15
2,000
Jun 9, 2026
7.15
7.15
7.15
7.15
7.15
814
Jun 8, 2026
7.00
7.05
7.00
7.05
7.05
698
Jun 5, 2026
7.00
7.00
7.00
7.00
7.00
941
Jun 4, 2026
6.80
6.90
6.80
6.90
6.90
3,189
Jun 3, 2026
7.00
7.00
7.00
7.00
7.00
3,696
Jun 2, 2026
7.15
7.15
7.00
7.00
7.00
2,056
Jun 1, 2026
7.05
7.05
7.05
7.05
7.05
620
May 29, 2026
7.05
7.05
7.05
7.05
7.05
2,800
May 28, 2026
7.05
7.05
7.05
7.05
7.05
4,250
May 27, 2026
7.05
7.15
7.05
7.15
7.15
1,001
May 26, 2026
7.15
7.15
7.15
7.15
7.15
546
May 25, 2026
7.10
7.10
7.10
7.10
7.10
2,092
May 22, 2026
7.10
7.10
7.10
7.10
7.10
1,001
May 21, 2026
7.00
7.10
7.00
7.10
7.10
2,601
May 20, 2026
7.15
7.15
7.15
7.15
7.15
330
May 19, 2026
7.05
7.05
7.05
7.05
7.05
1,373
May 18, 2026
7.15
7.15
7.05
7.05
7.05
1,981
May 15, 2026
6.95
7.05
6.95
7.05
7.05
400
May 14, 2026
7.15
7.15
6.95
6.95
6.95
1,810
May 13, 2026
7.10
7.15
7.10
7.10
7.10
388
May 12, 2026
7.00
7.00
7.00
7.00
7.00
1,449
May 11, 2026
7.15
7.15
7.00
7.00
7.00
4,064
May 8, 2026
7.05
7.05
7.05
7.05
7.05
2,500
May 7, 2026
7.20
7.20
7.10
7.10
7.10
851
May 6, 2026
7.15
7.20
7.15
7.20
7.20
1,069
May 5, 2026
7.05
7.05
7.05
7.05
7.05
4,750
May 4, 2026
7.10
7.10
7.10
7.10
7.10
513
Apr 30, 2026
7.10
7.10
7.00
7.00
7.00
1,235
Apr 29, 2026
7.00
7.00
7.00
7.00
7.00
2,050
Apr 28, 2026
7.20
7.20
7.20
7.20
7.20
32
Apr 27, 2026
7.20
7.20
7.20
7.20
7.20
540
Apr 24, 2026
7.00
7.00
7.00
7.10
7.10
9
Apr 23, 2026
7.10
7.10
7.10
7.10
7.10
-
Apr 22, 2026
7.20
7.20
7.20
7.10
7.10
16
Apr 21, 2026
7.20
7.20
7.10
7.10
7.10
1,039
Apr 20, 2026
7.20
7.20
7.20
7.20
7.20
2,413
Apr 17, 2026
6.90
7.20
6.90
7.20
7.20
3,568
Apr 16, 2026
7.40
7.40
7.20
7.20
7.20
1,097
Apr 15, 2026
7.40
7.40
7.40
7.40
7.40
110
Apr 14, 2026
7.40
7.40
7.40
7.40
7.40
70
Apr 13, 2026
7.40
7.40
7.40
7.40
7.40
134
Apr 10, 2026
7.40
7.40
7.40
7.40
7.40
610
Apr 9, 2026
7.30
7.40
7.30
7.40
7.40
76
Apr 8, 2026
7.40
7.40
7.40
7.40
7.40
595
Apr 7, 2026
7.40
7.40
7.40
7.40
7.40
1,442
Apr 2, 2026
7.30
7.30
7.30
7.30
7.30
1,278
Apr 1, 2026
7.20
7.50
7.20
7.50
7.50
8,900
Mar 31, 2026
7.05
7.05
7.05
7.05
7.05
761
Mar 30, 2026
7.00
7.05
7.00
7.05
7.05
694
Mar 27, 2026
6.95
7.00
6.95
7.00
7.00
4,517
Mar 26, 2026
6.90
6.90
6.90
6.90
6.90
-
Mar 25, 2026
6.90
6.90
6.90
6.90
6.90
-
Mar 24, 2026
6.90
6.90
6.90
6.90
6.90
-
Mar 23, 2026
6.90
6.90
6.90
6.90
6.90
-
Mar 20, 2026
6.90
6.90
6.90
6.90
6.90
800
Mar 19, 2026
7.00
7.00
6.90
7.00
7.00
1,603
Mar 18, 2026
7.00
7.00
7.00
7.00
7.00
-
Mar 17, 2026
7.00
7.00
7.00
7.00
7.00
-
Mar 16, 2026
7.00
7.00
7.00
7.00
7.00
30
Mar 13, 2026
7.00
7.00
7.00
7.00
7.00
-
Mar 12, 2026
6.95
7.00
6.95
7.00
7.00
503
Mar 11, 2026
7.00
7.00
7.00
7.00
7.00
45
Mar 10, 2026
7.00
7.00
7.00
7.00
7.00
104
Mar 9, 2026
7.00
7.00
7.00
7.00
7.00
152
Mar 6, 2026
7.00
7.00
7.00
7.00
7.00
-
Mar 5, 2026
7.00
7.00
7.00
7.00
7.00
32
Mar 4, 2026
7.00
7.00
7.00
7.00
7.00
50
Mar 3, 2026
7.00
7.00
7.00
7.00
7.00
1,071
Mar 2, 2026
7.15
7.15
7.15
7.15
7.15
1,025
Feb 27, 2026
7.15
7.15
7.15
7.15
7.15
1,052
Feb 26, 2026
7.10
7.15
7.10
7.10
7.10
571
Feb 25, 2026
7.00
7.00
7.00
7.00
7.00
920
Feb 24, 2026
7.15
7.15
7.15
7.10
7.10
175
Feb 23, 2026
7.10
7.10
7.10
7.10
7.10
200
Feb 20, 2026
7.15
7.15
7.15
7.15
7.15
2,339
Feb 19, 2026
7.15
7.15
7.15
7.15
7.15
-
Feb 18, 2026
7.15
7.15
7.15
7.15
7.15
-
Feb 17, 2026
7.15
7.15
7.15
7.15
7.15
1,300
Feb 16, 2026
7.15
7.15
7.15
7.15
7.15
2,122
Feb 13, 2026
7.10
7.10
7.10
7.10
7.10
428
Feb 12, 2026
7.05
7.05
7.00
7.00
7.00
3,150
Feb 11, 2026
7.15
7.15
7.05
7.05
7.05
481
Feb 10, 2026
7.15
7.15
7.15
7.15
7.15
2,700
Feb 9, 2026
7.10
7.10
7.10
7.10
7.10
370
Feb 6, 2026
7.10
7.10
7.00
7.00
7.00
2,015
Feb 5, 2026
7.00
7.00
7.00
7.10
7.10
1,676
Feb 4, 2026
7.10
7.10
7.10
7.10
7.10
1,138
Feb 3, 2026
7.05
7.10
7.05
7.10
7.10
684
Feb 2, 2026
7.10
7.10
7.10
7.10
7.10
1,242
Jan 30, 2026
7.10
7.10
7.05
7.05
7.05
1,854
Jan 29, 2026
7.10
7.10
7.10
7.05
7.05
134
Jan 28, 2026
7.15
7.15
7.05
7.05
7.05
3,750
Jan 27, 2026
7.05
7.05
7.05
7.05
7.05
1,137
Jan 26, 2026
7.10
7.10
7.10
7.10
7.10
949
Jan 23, 2026
7.10
7.10
7.10
7.10
7.10
-
Jan 22, 2026
7.10
7.10
7.10
7.10
7.10
1,498
Jan 21, 2026
7.10
7.10
7.10
7.10
7.10
500
Jan 20, 2026
7.25
7.25
7.15
7.15
7.15
5,265
Jan 19, 2026
7.20
7.20
7.15
7.15
7.15
4,090
Jan 16, 2026
7.15
7.15
7.15
7.15
7.15
3,430
Jan 15, 2026
7.15
7.15
7.15
7.15
7.15
3,225
Jan 14, 2026
7.20
7.20
7.15
7.15
7.15
3,691
Jan 13, 2026
7.10
7.20
7.10
7.20
7.20
1,400
Jan 12, 2026
7.25
7.25
7.20
7.20
7.20
5,831
Jan 9, 2026
7.10
7.15
7.10
7.15
7.15
3,511
Jan 8, 2026
7.25
7.25
7.10
7.10
7.10
3,130
Jan 7, 2026
7.25
7.25
7.20
7.20
7.20
1,750
Jan 6, 2026
7.30
7.30
7.25
7.25
7.25
1,767
Jan 5, 2026
7.20
7.20
7.20
7.20
7.20
1,511
Jan 2, 2026
7.10
7.15
7.10
7.15
7.15
3,447
Dec 31, 2025
7.10
7.10
7.10
7.10
7.10
309
Dec 30, 2025
7.10
7.10
7.10
7.10
7.10
347
Dec 29, 2025
7.10
7.10
7.10
7.10
7.10
7,697
Dec 24, 2025
7.05
7.05
7.05
7.05
7.05
3,439
Dec 23, 2025
7.05
7.05
7.05
7.05
7.05
1,751
Dec 22, 2025
6.95
7.00
6.95
7.00
7.00
3,461
Dec 19, 2025
7.00
7.00
6.95
6.95
6.95
6,628
Dec 18, 2025
6.95
6.95
6.95
6.95
6.95
2,000
Dec 17, 2025
6.90
6.90
6.90
6.90
6.90
1,914
Dec 16, 2025
7.00
7.00
6.85
6.85
6.85
5,134
Dec 15, 2025
7.00
7.00
7.00
7.00
7.00
2,357
Dec 12, 2025
6.95
6.95
6.95
6.95
6.95
5,000
Dec 11, 2025
6.80
6.90
6.80
6.90
6.90
7,534
Dec 10, 2025
6.75
6.80
6.75
6.80
6.80
2,965
Dec 9, 2025
6.70
6.75
6.70
6.75
6.75
935
Dec 8, 2025
6.65
6.65
6.65
6.65
6.65
1,460
Dec 5, 2025
6.65
6.65
6.65
6.65
6.65
1,665
Dec 4, 2025
6.65
6.65
6.55
6.55
6.55
925
Dec 3, 2025
6.45
6.55
6.45
6.55
6.55
7,779
Dec 2, 2025
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
6.75
6.75
6.70
6.70
6.70
2,664
Dec 1, 2025
6.75
6.75
6.75
6.75
6.70
2,400
Nov 28, 2025
6.70
6.70
6.70
6.70
6.66
7,734
Nov 27, 2025
6.70
6.70
6.70
6.70
6.66
3,615
Nov 26, 2025
6.60
6.70
6.60
6.70
6.66
1,534
Nov 25, 2025
6.80
6.80
6.50
6.50
6.46
23,557
Nov 24, 2025
6.70
6.70
6.70
6.70
6.66
2,342
Nov 21, 2025
6.70
6.70
6.70
6.65
6.61
148
Nov 20, 2025
6.60
6.65
6.60
6.65
6.61
1,973
Nov 19, 2025
6.50
6.50
6.50
6.50
6.46
785
Nov 18, 2025
6.55
6.55
6.40
6.40
6.36
2,237
Nov 17, 2025
6.70
6.70
6.70
6.65
6.61
10
Nov 14, 2025
6.65
6.65
6.65
6.65
6.61
829
Nov 13, 2025
6.60
6.65
6.60
6.65
6.61
6,245
Nov 12, 2025
6.50
6.50
6.50
6.50
6.46
2,000
Nov 11, 2025
6.50
6.50
6.50
6.50
6.46
5,000
Nov 10, 2025
6.60
6.60
6.60
6.60
6.56
4,751
Nov 7, 2025
6.50
6.60
6.50
6.50
6.46
5,002
Nov 6, 2025
6.60
6.60
6.60
6.60
6.56
11,650
Nov 5, 2025
6.55
6.55
6.55
6.55
6.51
1,000
Nov 4, 2025
6.50
6.50
6.50
6.50
6.46
2,000
Nov 3, 2025
6.50
6.50
6.50
6.50
6.46
1,500
