Altia Consultores S.A. | Mid-cap | Technology

Altia Consultores Historical Price Chart

Altia Consultores Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 22, 2025€6.30-0.79%€6.30€6.35€6.30210
Sep 19, 2025€6.350.00%€6.30€6.35€6.3094
Sep 18, 2025€6.350.00%€6.35€6.35€6.35500
Sep 17, 2025€6.350.00%€6.35€6.35€6.35N/A
Sep 16, 2025€6.350.00%€6.35€6.35€6.35N/A
Sep 15, 2025€6.350.00%€6.40€6.40€6.3510
Sep 12, 2025€6.350.00%€6.40€6.40€6.356.0K
Sep 11, 2025€6.35-1.55%€6.35€6.35€6.355.4K
Sep 10, 2025€6.450.00%€6.45€6.45€6.45308
Sep 9, 2025€6.450.00%€6.45€6.45€6.45311
Sep 8, 2025€6.45+1.57%€6.35€6.45€6.352.7K
Sep 5, 2025€6.35-1.55%€6.35€6.35€6.351.4K
Sep 4, 2025€6.450.00%€6.45€6.45€6.451.3K
Sep 3, 2025€6.450.00%€6.45€6.45€6.452.0K
Sep 2, 2025€6.450.00%€6.45€6.45€6.45N/A
Sep 1, 2025€6.450.00%€6.35€6.45€6.3518
Aug 29, 2025€6.450.00%€6.45€6.45€6.45N/A
Aug 28, 2025€6.450.00%€6.45€6.45€6.452.2K
Aug 27, 2025€6.450.00%€6.45€6.45€6.452.8K
Aug 26, 2025€6.450.00%€6.45€6.45€6.454.3K
Aug 25, 2025€6.450.00%€6.45€6.45€6.45N/A
Aug 22, 2025€6.450.00%€6.45€6.45€6.45N/A
Aug 21, 2025€6.450.00%€6.45€6.45€6.45750
Aug 20, 2025€6.45+0.78%€6.45€6.45€6.455.0K
Aug 19, 2025€6.40+1.59%€6.40€6.40€6.405.9K
Aug 18, 2025€6.300.00%€6.30€6.30€6.30N/A
Aug 15, 2025€6.300.00%€6.20€6.30€6.201.5K
Aug 14, 2025€6.300.00%€6.30€6.30€6.30N/A
Aug 13, 2025€6.300.00%€6.30€6.30€6.30N/A
Aug 12, 2025€6.300.00%€6.30€6.30€6.30N/A
Aug 11, 2025€6.300.00%€6.30€6.30€6.30406
Aug 8, 2025€6.300.00%€6.30€6.30€6.3035
Aug 7, 2025€6.300.00%€6.30€6.30€6.30N/A
Aug 6, 2025€6.300.00%€6.30€6.30€6.30N/A
Aug 5, 2025€6.30+0.80%€6.30€6.30€6.30325
Aug 4, 2025€6.25+1.63%€6.25€6.25€6.25528
Aug 1, 2025€6.150.00%€6.25€6.25€6.1540
Jul 31, 2025€6.15-1.60%€6.15€6.15€6.151.5K
Jul 30, 2025€6.25-2.34%€6.25€6.25€6.2516.9K
Jul 29, 2025€6.400.00%€6.40€6.40€6.40512
Jul 28, 2025€6.400.00%€6.40€6.40€6.40315
Jul 25, 2025€6.40+1.59%€6.40€6.40€6.35222
Jul 24, 2025€6.30-1.56%€6.30€6.30€6.301.2K
Jul 23, 2025€6.400.00%€6.40€6.40€6.401.3K
Jul 22, 2025€6.400.00%€6.40€6.40€6.40N/A
Jul 21, 2025€6.40+1.59%€6.40€6.40€6.40475
Jul 18, 2025€6.300.00%€6.30€6.30€6.3017
Jul 17, 2025€6.30-1.56%€6.30€6.30€6.30570
Jul 16, 2025€6.400.00%€6.40€6.40€6.40N/A
Jul 15, 2025€6.400.00%€6.40€6.40€6.40N/A
Jul 14, 2025€6.400.00%€6.40€6.40€6.40N/A
Jul 11, 2025€6.400.00%€6.40€6.40€6.4035
Jul 10, 2025€6.400.00%€6.40€6.40€6.402.8K
Jul 9, 2025€6.40+1.59%€6.40€6.40€6.401.6K
Jul 8, 2025€6.30-0.79%€6.35€6.35€6.3010.5K
Jul 7, 2025€6.35-3.05%€6.55€6.55€6.351.0K
Jul 4, 2025€6.55+0.77%€6.50€6.55€6.504.6K
Jul 3, 2025€6.500.00%€6.55€6.55€6.502.3K
Jul 2, 2025€6.50+1.56%€6.50€6.50€6.506.1K
Jul 1, 2025€6.40+0.79%€6.55€6.55€6.401.9K
DateCloseChange %OpenHighLowVolume
Sep 22, 2025€6.30-0.79%€6.30€6.35€6.30210
Sep 15, 2025€6.350.00%€6.40€6.40€6.30604
Sep 8, 2025€6.350.00%€6.35€6.45€6.3514.8K
Sep 1, 2025€6.35-1.55%€6.35€6.45€6.354.7K
Aug 25, 2025€6.450.00%€6.45€6.45€6.459.3K
Aug 18, 2025€6.45+2.38%€6.30€6.45€6.3011.6K
Aug 11, 2025€6.300.00%€6.30€6.30€6.201.9K
Aug 4, 2025€6.30+2.44%€6.25€6.30€6.25888
Jul 28, 2025€6.15-3.91%€6.40€6.40€6.1519.3K
Jul 21, 2025€6.40+1.59%€6.40€6.40€6.303.2K
Jul 14, 2025€6.30-1.56%€6.40€6.40€6.30587
Jul 7, 2025€6.40-2.29%€6.55€6.55€6.3015.9K
Jun 30, 2025€6.55+3.15%€6.35€6.55€6.3517.8K
Jun 23, 2025€6.35+1.60%€6.25€6.35€6.2532.6K
Jun 16, 2025€6.250.00%€6.25€6.25€6.25917
Jun 9, 2025€6.25-0.79%€6.25€6.25€6.102.9K
Jun 2, 2025€6.30+1.61%€6.00€6.35€6.0012.6K
May 26, 2025€6.20+6.90%€5.80€6.20€5.8017.3K
May 19, 2025€5.800.00%€5.80€5.80€5.705.9K
May 12, 2025€5.80+3.57%€5.70€5.80€5.704.4K
May 5, 2025€5.60+1.82%€5.60€5.60€5.409.9K
Apr 28, 2025€5.50+1.85%€5.40€5.50€5.404.8K
Apr 21, 2025€5.400.00%€5.30€5.40€5.308.4K
Apr 14, 2025€5.40-1.82%€5.40€5.40€5.404.0K
Apr 7, 2025€5.500.00%€5.40€5.50€5.057.7K
Mar 31, 2025€5.50+1.85%€5.40€5.50€5.402.1K
Mar 24, 2025€5.400.00%€5.50€5.50€5.402.8K
Mar 17, 2025€5.40+14.89%€4.80€5.40€4.807.4K
Mar 10, 2025€4.70-2.08%€4.80€4.80€4.706.3K
Mar 3, 2025€4.80+2.13%€4.70€4.80€4.622.2K
Feb 24, 2025€4.70+3.98%€4.52€4.80€4.5211.0K
Feb 17, 2025€4.52-3.00%€4.50€4.62€4.5010.1K
Feb 10, 2025€4.66+0.87%€4.72€4.80€4.565.4K
Feb 3, 2025€4.62+0.43%€4.44€4.72€4.4410.1K
Jan 27, 2025€4.60-2.13%€4.70€4.70€4.60643
Jan 20, 2025€4.70+2.17%€4.60€4.70€4.602.5K
Jan 13, 2025€4.60+4.55%€4.40€4.66€4.405.4K
Jan 6, 2025€4.40-2.22%€4.40€4.60€4.401.5K
Dec 30, 2024€4.50-0.44%€4.60€4.60€4.401.6K
Dec 23, 2024€4.52+2.26%€4.42€4.52€4.428.0K
Dec 16, 2024€4.42-3.49%€4.58€4.58€4.4211.1K
Dec 9, 2024€4.58-2.55%€4.60€4.60€4.4216.2K
Dec 2, 2024€4.70+2.17%€4.48€4.70€4.443.3K
Nov 25, 2024€4.60+3.14%€4.40€4.66€4.407.1K
Nov 18, 2024€4.46+0.90%€4.52€4.66€4.3810.7K
Nov 11, 2024€4.42-5.15%€4.66€4.66€4.426.7K
Nov 4, 2024€4.660.00%€4.56€4.66€4.5620
Oct 28, 2024€4.66+6.88%€4.46€4.76€4.467.8K
Oct 21, 2024€4.36-11.02%€4.90€4.90€4.3611.4K
Oct 14, 2024€4.900.00%€4.90€4.90€4.781.6K
Oct 7, 2024€4.90+1.66%€4.90€4.90€4.902.7K
Sep 30, 2024€4.82+2.55%€4.70€4.82€4.702.3K
Sep 23, 2024€4.700.00%€4.70€4.70€4.704.1K
Sep 16, 2024€4.700.00%€4.70€4.70€4.705.5K
Sep 9, 2024€4.700.00%€4.70€4.70€4.7011.8K
Sep 2, 2024€4.700.00%€4.70€4.70€4.70891
Aug 26, 2024€4.700.00%€4.70€4.70€4.701.6K
Aug 19, 2024€4.700.00%€4.70€4.70€4.7045
Aug 12, 2024€4.700.00%€4.70€4.70€4.70519
Aug 5, 2024€4.700.00%€4.70€4.70€4.702.6K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025€6.30-2.33%€6.35€6.45€6.3020.3K
Aug 1, 2025€6.45+4.88%€6.25€6.45€6.1523.8K
Jul 1, 2025€6.15-3.15%€6.55€6.55€6.1553.8K
Jun 1, 2025€6.35+2.42%€6.00€6.35€6.0052.0K
May 1, 2025€6.20+14.81%€5.50€6.20€5.4041.3K
Apr 1, 2025€5.400.00%€5.50€5.50€5.0523.2K
Mar 1, 2025€5.40+14.89%€4.70€5.50€4.6218.8K
Feb 1, 2025€4.70+2.17%€4.44€4.80€4.4436.6K
Jan 1, 2025€4.600.00%€4.50€4.70€4.4010.4K
Dec 1, 2024€4.600.00%€4.48€4.70€4.4239.7K
Nov 1, 2024€4.60-3.36%€4.66€4.66€4.3825.0K
Oct 1, 2024€4.76+1.28%€4.70€4.90€4.3625.1K
Sep 1, 2024€4.700.00%€4.70€4.70€4.7022.6K
Aug 1, 2024€4.700.00%€4.70€4.70€4.705.8K
Jul 1, 2024€4.700.00%€4.70€4.70€4.7024.3K
Jun 1, 2024€4.700.00%€4.70€4.70€4.709.0K
May 1, 2024€4.70+71.53%€2.74€4.70€2.7440.7K
Apr 1, 2024€2.740.00%€2.74€2.74€2.7423.3K
Mar 1, 2024€2.740.00%€2.74€2.74€2.7438.2K
Feb 1, 2024€2.740.00%€2.74€2.74€2.749.5K
Jan 1, 2024€2.740.00%€2.74€2.74€2.7432.3K
Dec 1, 2023€2.740.00%€2.74€2.74€2.7433.9K
Nov 1, 2023€2.740.00%€2.74€4.70€2.7449.9K
Oct 1, 2023€2.740.00%€2.74€4.24€2.7444.9K
Sep 1, 2023€2.740.00%€2.74€2.74€2.7432.6K
Aug 1, 2023€2.740.00%€2.74€2.74€2.7414.2K
Jul 1, 2023€2.740.00%€2.74€2.74€2.7427.9K
Jun 1, 2023€2.740.00%€2.74€3.42€2.7410.5K
May 1, 2023€2.740.00%€2.74€2.74€2.743.9M
Apr 1, 2023€2.74-90.00%€27.40€27.40€2.749.2K
Mar 1, 2023€27.400.00%€27.40€27.40€27.405.9K
Feb 1, 2023€27.40+4.58%€26.80€30.40€26.8018.8K
Jan 1, 2023€26.20+0.77%€26.00€27.40€26.00829
Dec 1, 2022€26.000.00%€26.60€26.60€24.604.0K
Nov 1, 2022€26.00-5.11%€27.40€27.40€25.00502
Oct 1, 2022€27.400.00%€27.40€27.40€26.20803
Sep 1, 2022€27.40-2.14%€27.40€28.00€25.603.9K
Aug 1, 2022€28.00+12.00%€25.00€28.80€25.009.9K
Jul 1, 2022€25.00-1.57%€25.20€25.20€24.203.9K
Jun 1, 2022€25.40-1.55%€25.40€26.20€25.00694
May 1, 2022€25.80+3.20%€25.00€25.80€24.205.0K
Apr 1, 2022€25.00+4.17%€24.40€25.80€24.002.8K
Mar 1, 2022€24.00-2.44%€24.20€24.80€22.606.7K
Feb 1, 2022€24.60-5.38%€26.00€26.20€24.601.9K
Jan 1, 2022€26.00-1.52%€27.40€27.40€26.0012.3K
Dec 1, 2021€26.40-1.49%€26.20€26.80€25.204.4K
Nov 1, 2021€26.80+5.51%€24.80€27.80€24.209.2K
Oct 1, 2021€25.40-6.62%€27.80€27.80€25.402.8K
Sep 1, 2021€27.20-4.23%€27.80€27.80€26.60848
Aug 1, 2021€28.40+11.81%€26.00€28.40€26.003.7K
Jul 1, 2021€25.40+2.42%€24.20€26.00€21.607.9K
Jun 1, 2021€24.80-6.06%€26.20€27.40€24.8011.8K
May 1, 2021€26.40-2.94%€26.00€26.40€24.805.2K
Apr 1, 2021€27.20+15.25%€24.00€28.60€24.008.2K
Mar 1, 2021€23.600.00%€23.20€24.00€23.201.5K
Feb 1, 2021€23.60-4.07%€24.00€25.40€23.602.8K
Jan 1, 2021€24.60+6.03%€23.60€25.00€22.4011.8K
Dec 1, 2020€23.20+2.65%€22.20€23.80€21.8010.9K
Nov 1, 2020€22.60+20.21%€18.40€22.60€18.40323.3K
Oct 1, 2020€18.80+9.30%€18.00€19.00€17.207.0K
DateCloseChange %OpenHighLowVolume
2025€6.30+36.96%€4.50€6.55€4.40280.2K
2024€4.60+67.88%€2.74€4.90€2.74295.4K
2023€2.74-89.46%€26.00€30.40€2.744.2M
2022€26.00-1.52%€27.40€28.80€22.6052.3K
2021€26.40+13.79%€23.60€28.60€21.6070.1K
2020€23.20+4.50%€22.20€23.80€16.00575.0K
2019€22.20+17.46%€18.90€22.20€18.20366.1K
2018€18.90+15.31%€16.39€19.00€14.60184.2K
2017€16.39-5.26%€17.31€18.07€13.72234.3K
2016€17.30+39.52%€12.40€19.00€11.43403.1K
2015€12.40+35.52%€9.15€13.19€8.60474.0K
2014€9.15+125.93%€4.05€10.50€4.052.2M
2013€4.05+70.17%€2.38€4.22€2.33476.0K
2012€2.38-11.19%€2.68€2.70€2.25162.6K
2011€2.68-5.96%€2.92€2.96€2.50120.1K
2010€2.850.00%€2.78€2.92€2.73115.0K

How Altia Consultores Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Altia Consultores Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Altia Consultores34.04%-77.01%-65.00%-40.51%115.75%126.62%
Amadeus IT3.56%45.44%48.55%78.74%414.02%462.00%
Indra Sistemas S.A109.63%335.19%473.96%271.27%138.75%91.53%
Global Dominion12.15%-7.45%-6.92%17.45%17.45%17.45%
Amper S.A40.00%-12.50%-12.50%27.27%-94.29%-97.11%
Izertis S.A-3.33%19.95%54.06%80.59%80.59%80.59%
IBEX 35 | Market29.01%99.95%128.77%59.29%41.35%42.63%

Calculate Your Altia Consultores Investment Returns

Long-Term Investment Performance Analysis

Altia Consultores stock price in Sep 2015 was €10.45, A €1,000.00 lump sum investment in Altia Consultores made 10 years ago would be worth approximately €615.31 today, representing a negative return of -38.47%. This translates to an annualized return (CAGR) of -4.74%. During this period, Altia Consultores paid out €0.13 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Sep 2015 - Sep 2025)

Initial Investment €1,000.00
Current Value €615.31
Total Return -38.47%
Annual Return (CAGR) -4.74%
Total Dividends €12.44
Shares Owned 95.7

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Altia Consultores has delivered a total return of 34.0%.

  • 52-Week High reached EUR6.55 on July 7, 2025.
  • 52-Week Low touched EUR4.36 on October 25, 2024.
  • Current Price trading at EUR6.30 as of September 24, 2025.

Over the past 5 years, investing EUR10,000.00 in Altia Consultores (alc) would have grown to approximately EUR3,500.00 as of September 24, 2025, representing a total return of -65.0%.

This represents a compound annual growth rate (CAGR) of -18.9% over the 5-year period.

Altia Consultores (alc) has delivered an annualized return of -5.1% over the past 10 years.

To illustrate: EUR10,000.00 invested in Altia Consultores would have grown to EUR5,949.00 over this 10-year period.

Altia Consultores (alc) has achieved its strongest performance over the 12 months period, delivering a total return of 34.0%.

Altia Consultores (alc) shows the following performance across different time periods:

Positive Returns: 12 months (+34.0%)

Negative Returns: 3 years (-77.0%), 5 years (-65.0%), 10 years (-40.5%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.