TipRanks
Go Ultimate55% OFF

Alantra (ALNT) Historical Prices

ES:ALNT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20268.628.708.608.708.70-0.23%12,5210.87
Oct 30, 20268.748.828.628.728.72-0.68%17,2711.19
Oct 29, 20268.788.788.648.788.78+0.23%14,0420.97
Oct 28, 20268.728.808.708.768.76-0.23%11,1630.77
Oct 27, 20268.688.968.688.788.78+0.92%27,0701.92
Oct 26, 20268.708.788.688.708.70-0.68%12,0990.86
Oct 23, 20268.808.828.728.768.76-0.90%10,4980.74
Oct 22, 20268.928.948.828.848.84-1.12%14,0390.97
Oct 21, 20268.888.988.808.948.94+0.00%14,5330.98
Oct 20, 20269.009.008.868.948.94-1.11%14,8421.01
Oct 19, 20269.069.068.949.049.04-0.22%4,9110.33
Oct 16, 20269.009.068.989.069.06+0.67%3,9460.27
Oct 15, 20268.889.008.889.009.00+0.22%18,2671.25
Oct 14, 20269.049.068.888.988.98-0.22%10,5290.71
Oct 13, 20269.089.088.929.009.00-0.88%5,4830.37
Oct 12, 20269.089.108.969.089.08-0.22%10,7240.71
Oct 09, 20269.189.189.009.109.10-0.87%6,2960.41
Oct 08, 20268.989.188.769.189.18+2.46%11,5670.74
Oct 07, 20269.129.128.908.968.96-1.54%14,4770.89
Oct 06, 20269.229.229.089.109.10-0.87%8,2030.50
Oct 05, 20269.209.289.129.189.18+0.22%18,3581.09
Oct 02, 20269.349.349.089.169.16-0.87%15,1810.91
Oct 01, 20269.229.248.889.249.24-0.43%35,3692.19
Sep 30, 20269.449.449.269.289.28-0.64%10,1720.56
Sep 29, 20269.429.449.329.349.34-0.64%40,8622.33
Sep 28, 20269.469.509.409.409.40-0.84%9,6820.51
Sep 25, 20269.409.489.409.489.48+0.85%2,4280.13
Sep 24, 20269.509.509.329.409.40+0.64%2,8220.15
Sep 23, 20269.489.569.349.349.34-1.48%20,3731.06
Sep 22, 20269.509.509.409.489.48+0.85%8,5550.44
Sep 21, 20269.489.569.409.409.40-1.05%23,7191.24
Sep 18, 20269.489.549.369.509.50+0.00%38,7012.04
Sep 17, 20269.489.509.469.509.50+0.21%9,3090.49
Sep 16, 20269.509.649.449.489.48-1.46%28,3741.46
Sep 15, 20269.629.629.429.629.62-0.41%36,8211.93
Sep 14, 20269.709.709.649.669.66-0.41%25,1101.33
Sep 11, 20269.729.729.649.709.70+0.00%9,4810.50
Sep 10, 20269.789.789.649.709.70-0.82%26,1881.39
Sep 09, 20269.749.789.669.789.78-0.81%21,9781.16
Sep 08, 20269.889.889.629.869.86+0.82%8,6400.44
Sep 07, 20269.809.869.729.789.78-0.20%18,7300.92
Sep 04, 20269.909.909.809.809.80+0.00%5,5540.27
Sep 03, 20269.889.929.769.809.80-1.01%4,6820.22
Sep 02, 20269.909.969.909.909.90-0.40%7,1920.34
Sep 01, 202610.1010.109.829.949.94+0.00%9,4000.43
Aug 31, 202610.0510.059.949.949.94-1.09%13,5390.62
Aug 28, 202610.0510.0510.0010.0510.05-0.50%5,3430.24
Aug 27, 202610.0510.1010.0010.1010.10+0.50%16,5300.74
Aug 26, 202610.0010.1510.0010.0510.05-0.50%7,8570.34
Aug 25, 202610.1510.1510.0010.1010.10+0.00%20,7610.87