ALTEO Energy Services Public Limited Company (BST:54O)
Germany · Delayed Price · Currency is EUR 10.30
-0.15 (-1.44%)
At close: Oct 9, 2026
BST:54O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 10.25 | 10.60 | 10.20 | 10.30 | 10.30 | -1.44% | - |
| Oct 8, 2026 | 10.65 | 10.65 | 10.30 | 10.45 | 10.45 | -1.88% | - |
| Oct 7, 2026 | 10.50 | 10.70 | 10.30 | 10.65 | 10.65 | 1.43% | - |
| Oct 6, 2026 | 10.55 | 10.65 | 10.35 | 10.50 | 10.50 | -0.47% | - |
| Oct 5, 2026 | 10.35 | 10.60 | 10.10 | 10.55 | 10.55 | 1.93% | - |
| Oct 2, 2026 | 10.70 | 10.70 | 10.30 | 10.35 | 10.35 | -3.27% | - |
| Oct 1, 2026 | 10.45 | 10.70 | 10.30 | 10.70 | 10.70 | 1.90% | - |
| Sep 30, 2026 | 10.50 | 10.65 | 10.30 | 10.50 | 10.50 | - | - |
| Sep 29, 2026 | 10.75 | 10.75 | 10.45 | 10.50 | 10.50 | -2.33% | 80 |
| Sep 28, 2026 | 10.95 | 10.95 | 10.75 | 10.75 | 10.75 | -1.83% | - |
| Sep 25, 2026 | 10.75 | 10.95 | 10.75 | 10.95 | 10.95 | 1.86% | - |
| Sep 24, 2026 | 10.95 | 10.95 | 10.75 | 10.75 | 10.75 | -1.83% | - |
| Sep 23, 2026 | 11.10 | 11.10 | 10.80 | 10.95 | 10.95 | -1.35% | - |
| Sep 22, 2026 | 11.15 | 11.30 | 10.85 | 11.10 | 11.10 | -0.89% | - |
| Sep 21, 2026 | 10.75 | 11.25 | 10.75 | 11.20 | 11.20 | 4.19% | - |
| Sep 18, 2026 | 10.75 | 10.85 | 10.75 | 10.75 | 10.75 | - | - |
| Sep 17, 2026 | 10.75 | 11.05 | 10.75 | 10.75 | 10.75 | - | - |
| Sep 16, 2026 | 10.75 | 10.95 | 10.75 | 10.75 | 10.75 | - | - |
| Sep 15, 2026 | 10.65 | 10.80 | 10.40 | 10.75 | 10.75 | 0.94% | - |
| Sep 14, 2026 | 10.35 | 10.70 | 10.35 | 10.65 | 10.65 | 2.90% | - |
| Sep 11, 2026 | 10.55 | 10.65 | 10.35 | 10.35 | 10.35 | -0.48% | - |
| Sep 10, 2026 | 10.70 | 10.75 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Sep 9, 2026 | 10.65 | 10.85 | 10.45 | 10.70 | 10.70 | 0.47% | - |
| Sep 8, 2026 | 10.80 | 10.85 | 10.55 | 10.65 | 10.65 | -1.39% | - |
| Sep 7, 2026 | 10.75 | 10.95 | 10.55 | 10.80 | 10.80 | 0.47% | - |
| Sep 4, 2026 | 10.55 | 10.80 | 10.35 | 10.75 | 10.75 | 1.90% | - |
| Sep 3, 2026 | 10.55 | 10.75 | 10.35 | 10.55 | 10.55 | - | - |
| Sep 2, 2026 | 10.45 | 10.75 | 10.45 | 10.55 | 10.55 | -1.40% | - |
| Sep 1, 2026 | 11.15 | 11.25 | 10.60 | 10.70 | 10.70 | -4.04% | - |
| Aug 31, 2026 | 11.35 | 11.40 | 11.10 | 11.15 | 11.15 | -1.76% | - |
| Aug 28, 2026 | 11.85 | 11.85 | 11.35 | 11.35 | 11.35 | -0.87% | - |
| Aug 27, 2026 | 11.65 | 11.70 | 11.40 | 11.45 | 11.45 | -1.72% | - |
| Aug 26, 2026 | 11.75 | 11.85 | 11.65 | 11.65 | 11.65 | -1.27% | - |
| Aug 25, 2026 | 12.25 | 12.25 | 11.65 | 11.80 | 11.80 | -3.67% | 6 |
| Aug 24, 2026 | 11.80 | 12.25 | 11.65 | 12.25 | 12.25 | 3.81% | - |
| Aug 21, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | - |
| Aug 20, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -1.27% | - |
| Aug 19, 2026 | 11.90 | 11.90 | 11.70 | 11.85 | 11.85 | -0.42% | - |
| Aug 18, 2026 | 11.90 | 11.95 | 11.70 | 11.90 | 11.90 | -0.42% | - |
| Aug 17, 2026 | 12.05 | 12.20 | 11.85 | 11.95 | 11.95 | -0.83% | - |
| Aug 14, 2026 | 12.00 | 12.10 | 11.90 | 12.05 | 12.05 | -3.21% | - |
| Aug 13, 2026 | 12.75 | 12.95 | 12.20 | 12.45 | 12.45 | -2.35% | - |
| Aug 12, 2026 | 12.65 | 12.95 | 12.45 | 12.75 | 12.75 | 0.79% | - |
| Aug 11, 2026 | 11.95 | 12.70 | 11.70 | 12.65 | 12.65 | 5.86% | 346 |
| Aug 10, 2026 | 12.00 | 12.10 | 11.80 | 11.95 | 11.95 | -0.42% | 200 |
| Aug 7, 2026 | 11.70 | 12.00 | 11.45 | 12.00 | 12.00 | 2.56% | - |
| Aug 6, 2026 | 11.80 | 12.00 | 11.60 | 11.70 | 11.70 | -0.85% | - |
| Aug 5, 2026 | 11.70 | 12.20 | 11.65 | 11.80 | 11.80 | 3.51% | - |
| Aug 4, 2026 | 10.40 | 11.40 | 10.20 | 11.40 | 11.40 | 9.62% | - |
| Aug 3, 2026 | 10.25 | 10.95 | 10.05 | 10.40 | 10.40 | 1.96% | - |