Vista Alegre Atlantis, SGPS, S.A. (VAF.LS)
Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
At close: 04:25PM WEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.0400 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 37,889 |
| 09 May 2024 | 0.9950 | 1.0500 | 0.9950 | 0.9950 | 0.9950 | 36,004 |
| 08 May 2024 | 1.0400 | 1.0500 | 0.9950 | 1.0500 | 1.0500 | 25,185 |
| 07 May 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 4,033 |
| 06 May 2024 | 1.0500 | 1.0500 | 0.9950 | 1.0500 | 1.0500 | 11,674 |
| 03 May 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 64,412 |
| 02 May 2024 | 1.0000 | 1.0000 | 0.9750 | 1.0000 | 1.0000 | 11,295 |
| 30 Apr 2024 | 0.9650 | 1.0000 | 0.9650 | 0.9700 | 0.9700 | 5,375 |
| 29 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 26 Apr 2024 | 0.9650 | 1.0000 | 0.9650 | 1.0000 | 1.0000 | 7,647 |
| 25 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 438 |
| 24 Apr 2024 | 0.9950 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 75,630 |
| 23 Apr 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9950 | 0.9950 | 12,936 |
| 22 Apr 2024 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 13,119 |
| 19 Apr 2024 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 80,707 |
| 18 Apr 2024 | 0.9500 | 0.9750 | 0.9400 | 0.9750 | 0.9750 | 72,170 |
| 17 Apr 2024 | 0.9150 | 0.9600 | 0.9150 | 0.9600 | 0.9600 | 58,060 |
| 16 Apr 2024 | 0.9250 | 0.9450 | 0.9200 | 0.9450 | 0.9450 | 26,195 |
| 15 Apr 2024 | 0.9450 | 0.9450 | 0.9400 | 0.9400 | 0.9400 | 554 |
| 12 Apr 2024 | 0.9200 | 0.9500 | 0.9150 | 0.9500 | 0.9500 | 54,932 |
| 11 Apr 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 10 Apr 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 2,658 |
| 09 Apr 2024 | 0.9300 | 0.9500 | 0.9050 | 0.9300 | 0.9300 | 104,163 |
| 08 Apr 2024 | 0.9050 | 0.9300 | 0.9050 | 0.9300 | 0.9300 | 837 |
| 05 Apr 2024 | 0.9250 | 0.9300 | 0.9050 | 0.9300 | 0.9300 | 78,560 |
| 04 Apr 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 71,311 |
| 03 Apr 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 11,645 |
| 02 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 3,323 |
| 28 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 2,895 |
| 27 Mar 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 7,877 |
| 26 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 25 Mar 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 434 |
| 22 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 11,827 |
| 21 Mar 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 521 |
| 20 Mar 2024 | 0.9050 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 46,918 |
| 19 Mar 2024 | 0.9050 | 0.9100 | 0.9050 | 0.9100 | 0.9100 | 3,216 |
| 18 Mar 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 15 Mar 2024 | 0.9050 | 0.9400 | 0.9050 | 0.9400 | 0.9400 | 10,130 |
| 14 Mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 400 |
| 13 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 12 Mar 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9550 | 0.9550 | 7,184 |
| 11 Mar 2024 | 0.9300 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 6,060 |
| 08 Mar 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 60,365 |
| 07 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 55,000 |
| 06 Mar 2024 | 0.9250 | 0.9250 | 0.9100 | 0.9200 | 0.9200 | 18,723 |
| 05 Mar 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 72 |
| 04 Mar 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 01 Mar 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 29 Feb 2024 | 0.9450 | 0.9450 | 0.9100 | 0.9400 | 0.9400 | 341 |
| 28 Feb 2024 | 0.9400 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 2,145 |
| 27 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 26 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 23 Feb 2024 | 0.9300 | 0.9450 | 0.9300 | 0.9450 | 0.9450 | 14,009 |
| 22 Feb 2024 | 0.9150 | 0.9450 | 0.9000 | 0.9450 | 0.9450 | 96,978 |
| 21 Feb 2024 | 0.9150 | 0.9450 | 0.9150 | 0.9450 | 0.9450 | 210 |
| 20 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 20 |
| 19 Feb 2024 | 0.9150 | 0.9450 | 0.9100 | 0.9100 | 0.9100 | 337 |
| 16 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 15 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 14 Feb 2024 | 0.9500 | 1.0000 | 0.9050 | 0.9500 | 0.9500 | 21,012 |
| 13 Feb 2024 | 0.9450 | 0.9500 | 0.9050 | 0.9500 | 0.9500 | 16,897 |
| 12 Feb 2024 | 0.9950 | 0.9950 | 0.9000 | 0.9000 | 0.9000 | 11,961 |
| 09 Feb 2024 | 0.9600 | 0.9950 | 0.9600 | 0.9600 | 0.9600 | 8,773 |
| 08 Feb 2024 | 0.9000 | 0.9850 | 0.9000 | 0.9850 | 0.9850 | 1,427 |
| 07 Feb 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 43,010 |
| 06 Feb 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 05 Feb 2024 | 0.9700 | 0.9850 | 0.9700 | 0.9850 | 0.9850 | 6,079 |
| 02 Feb 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 55 |
| 01 Feb 2024 | 0.9300 | 0.9850 | 0.9300 | 0.9850 | 0.9850 | 138 |
| 31 Jan 2024 | 0.8900 | 0.9900 | 0.8900 | 0.9900 | 0.9900 | 37,445 |
| 30 Jan 2024 | 0.8350 | 0.8950 | 0.8350 | 0.8950 | 0.8950 | 3,550 |
| 29 Jan 2024 | 0.8350 | 0.8950 | 0.8350 | 0.8950 | 0.8950 | 7,375 |
| 26 Jan 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 25 Jan 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 897 |
| 24 Jan 2024 | 0.8550 | 0.9000 | 0.8550 | 0.9000 | 0.9000 | 23,262 |
| 23 Jan 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 22 Jan 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 19 Jan 2024 | 0.8400 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 18,825 |
| 18 Jan 2024 | 0.8400 | 0.8400 | 0.8050 | 0.8400 | 0.8400 | 3,010 |
| 17 Jan 2024 | 0.8050 | 0.8400 | 0.8050 | 0.8400 | 0.8400 | 52,282 |
| 16 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 10,500 |
| 15 Jan 2024 | 0.8000 | 0.8050 | 0.8000 | 0.8050 | 0.8050 | 28,000 |
| 12 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 11 Jan 2024 | 0.8000 | 0.8000 | 0.7750 | 0.8000 | 0.8000 | 102,894 |
| 10 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 09 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,437 |
| 08 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 20 |
| 05 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 04 Jan 2024 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 2,228 |
| 03 Jan 2024 | 0.7700 | 0.8050 | 0.7650 | 0.8000 | 0.8000 | 40,458 |
| 02 Jan 2024 | 0.7900 | 0.8450 | 0.7900 | 0.8100 | 0.8100 | 14,667 |
| 29 Dec 2023 | 0.7900 | 0.8100 | 0.7650 | 0.7900 | 0.7900 | 124,963 |
| 28 Dec 2023 | 0.7700 | 0.8100 | 0.7700 | 0.8100 | 0.8100 | 54,480 |
| 27 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 4,702 |
| 22 Dec 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 11,125 |
| 21 Dec 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 135,000 |
| 20 Dec 2023 | 0.7600 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 63,007 |
| 19 Dec 2023 | 0.7550 | 0.7850 | 0.7550 | 0.7850 | 0.7850 | 9,717 |
| 18 Dec 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,000 |
| 15 Dec 2023 | 0.7900 | 0.7950 | 0.7550 | 0.7800 | 0.7800 | 42,729 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.