BME · ALNT · stock
Alantra Partners, S.A. (ALNT) stock price history
Every BME trading session of Alantra Partners, S.A. from Jan 3, 2000 to Nov 13, 2026: 6,726 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALNT adjusted close, 2000 to 2026
- €14.23
- All time high, 2022
- €10.73
- 52 week high, €7.52 low
- 6,726
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ALNT key facts
- Alantra Partners, S.A. (ALNT) closed at €8.82 on Nov 13, 2026 on BME.
- ALNT's all time high close is €14.23, set on Apr 11, 2022; its all time low close is €1.06 on May 22, 2012.
- ALNT's 52 week range is €7.52 to €10.73.
- ALNT returned +11.9% over the year to Nov 13, 2026 and -33.3% over five years.
- Over ten years ALNT returned +69%, +5.4% a year compounded.
- ALNT's deepest drawdown was -86.9% from May 29, 2007 to May 22, 2012.
- DataCedar holds 6,726 daily sessions of ALNT history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALNT price chart, 2000 to 2026
ALNT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | -12.2% |
| 6 months | -14.0% |
| Year to date | +10.0% |
| 1 year | +11.9% |
| 3 years | +18.6% |
| 5 years | -33.3% |
| 10 years | +68.6% |
| Since Jan 3, 2000 | +420.6% |
| Compound annual growth, 26.9 years | +6.3% |
ALNT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €14.23 on Apr 11, 2022
- All time low close
- €1.06 on May 22, 2012
- 52 week high
- €10.73 on May 7, 2026
- 52 week low
- €7.52 on Nov 27, 2025
- Deepest drawdown
- -86.9% from May 29, 2007 to May 22, 2012, recovered May 4, 2017
- Best single session
- +38.7% on Jul 27, 2012
- Worst single session
- -13.5% on Mar 12, 2020
- Volatility, 1 year annualised
- 20.1%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2000
- 5.2×
- Best calendar year
- 2017, +78%
- Worst calendar year
- 2011, -54%
ALNT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €7.94 | €10.73 | €7.94 | €8.82 | +10.0% | 7M | 219 |
| 2025 | €7.22 | €8.51 | €7.20 | €8.01 | +11.0% | 5.1M | 255 |
| 2024 | €7.85 | €9.11 | €7.11 | €7.22 | -8.0% | 3.2M | 255 |
| 2023 | €10.63 | €11.96 | €7.25 | €7.85 | -26.8% | 3.3M | 255 |
| 2022 | €12.85 | €14.32 | €9.20 | €10.72 | -16.3% | 1.6M | 247 |
| 2021 | €10.38 | €13.76 | €9.90 | €12.81 | +20.7% | 1.6M | 249 |
| 2020 | €11.85 | €12.04 | €7.55 | €10.62 | -9.5% | 1.5M | 239 |
| 2019 | €10.06 | €12.12 | €8.91 | €11.73 | +17.5% | 2M | 248 |
| 2018 | €9.22 | €11.55 | €8.70 | €9.99 | +8.6% | 2.6M | 253 |
| 2017 | €5.16 | €9.69 | €5.14 | €9.20 | +77.9% | 2.6M | 248 |
| 2016 | €4.13 | €5.39 | €4.13 | €5.17 | +25.1% | 733.7K | 257 |
| 2015 | €4.07 | €4.29 | €3.65 | €4.13 | +1.1% | 8.2M | 255 |
| 2014 | €3.10 | €4.26 | €3.09 | €4.09 | +29.8% | 4.2M | 252 |
| 2013 | €2.10 | €3.27 | €1.97 | €3.15 | +43.0% | 10.8M | 247 |
| 2012 | €1.31 | €2.71 | €1.06 | €2.20 | +66.1% | 3.3M | 244 |
| 2011 | €2.99 | €2.99 | €1.08 | €1.33 | -54.3% | 4.4M | 255 |
| 2010 | €3.14 | €3.31 | €2.65 | €2.90 | -6.7% | 6M | 250 |
| 2009 | €2.57 | €3.63 | €1.95 | €3.11 | +17.1% | 4.7M | 244 |
| 2008 | €5.61 | €6.47 | €2.42 | €2.65 | -54.1% | 5M | 243 |
| 2007 | €6.16 | €8.14 | €5.52 | €5.79 | -5.8% | 8.7M | 244 |
| 2006 | €4.87 | €7.89 | €4.75 | €6.14 | +26.3% | 7.6M | 245 |
| 2005 | €3.84 | €4.97 | €3.73 | €4.87 | +27.1% | 4.8M | 242 |
| 2004 | €3.02 | €3.84 | €3.00 | €3.83 | +26.7% | 5.9M | 239 |
| 2003 | €2.61 | €3.25 | €2.57 | €3.02 | +15.7% | 3.4M | 261 |
| 2002 | €2.44 | €3.04 | €2.43 | €2.61 | +7.4% | 3M | 261 |
| 2001 | €2.13 | €2.83 | €2.03 | €2.44 | +14.3% | 4M | 259 |
| 2000 | €1.84 | €3.33 | €1.51 | €2.13 | n/a | 8.5M | 260 |
ALNT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €8.82 | +1.1% |
| October 2026 | €8.72 | -6.0% |
| September 2026 | €9.28 | -6.6% |
| August 2026 | €9.94 | -2.1% |
| July 2026 | €10.15 | 0.0% |
| June 2026 | €10.15 | -1.0% |
| May 2026 | €10.25 | +0.4% |
| April 2026 | €10.21 | +17.8% |
| March 2026 | €8.66 | -1.7% |
| February 2026 | €8.82 | +0.7% |
| January 2026 | €8.76 | +9.3% |
| December 2025 | €8.01 | +4.0% |
About the ALNT data
Daily bars. 6,726 sessions from Jan 3, 2000 to Nov 13, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bme%3AALNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
ALNT share price history
