D.A.T.E. (Developpement Et Application Des Techniques De L Energie) (EPA:ALDAT)
France · Delayed Price · Currency is EUR 24.21
+0.71 (3.02%)
At close: Nov 3, 2026
EPA:ALDAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 23.98 | 24.45 | 23.65 | 24.21 | 24.21 | 3.02% | 6,457 |
| Nov 2, 2026 | 23.80 | 24.00 | 23.36 | 23.50 | 23.50 | -0.21% | 2,521 |
| Oct 30, 2026 | 23.80 | 23.87 | 23.50 | 23.55 | 23.55 | - | 1,357 |
| Oct 29, 2026 | 23.50 | 23.85 | 23.47 | 23.55 | 23.55 | 0.43% | 3,385 |
| Oct 28, 2026 | 23.50 | 23.60 | 23.30 | 23.45 | 23.45 | -0.21% | 896 |
| Oct 27, 2026 | 23.60 | 23.60 | 23.40 | 23.50 | 23.50 | -0.09% | 777 |
| Oct 26, 2026 | 23.50 | 23.55 | 23.30 | 23.52 | 23.52 | 1.38% | 919 |
| Oct 23, 2026 | 23.50 | 23.50 | 22.25 | 23.20 | 23.20 | 4.60% | 1,830 |
| Oct 22, 2026 | 23.90 | 23.90 | 22.11 | 22.18 | 22.18 | 0.70% | 1,979 |
| Oct 21, 2026 | 21.80 | 24.00 | 21.80 | 22.03 | 22.03 | -2.02% | 4,197 |
| Oct 20, 2026 | 22.01 | 22.55 | 21.80 | 22.48 | 22.48 | -0.97% | 2,402 |
| Oct 19, 2026 | 22.80 | 23.50 | 22.00 | 22.70 | 22.70 | -4.58% | 3,006 |
| Oct 16, 2026 | 23.80 | 24.00 | 23.00 | 23.79 | 23.79 | -0.04% | 1,988 |
| Oct 15, 2026 | 23.20 | 24.00 | 23.20 | 23.80 | 23.80 | -0.83% | 381 |
| Oct 14, 2026 | 23.99 | 24.00 | 23.11 | 24.00 | 24.00 | 0.04% | 2,121 |
| Oct 13, 2026 | 24.10 | 24.10 | 23.00 | 23.99 | 23.99 | 0.38% | 3,395 |
| Oct 12, 2026 | 23.21 | 25.00 | 23.10 | 23.90 | 23.90 | 5.01% | 8,830 |
| Oct 9, 2026 | 22.00 | 23.10 | 22.00 | 22.76 | 22.76 | 2.52% | 2,785 |
| Oct 8, 2026 | 21.80 | 22.90 | 21.80 | 22.20 | 22.20 | -0.31% | 3,001 |
| Oct 7, 2026 | 22.89 | 22.89 | 21.63 | 22.27 | 22.27 | -2.71% | 1,878 |
| Oct 6, 2026 | 21.15 | 22.90 | 21.15 | 22.89 | 22.89 | 9.26% | 3,782 |
| Oct 5, 2026 | 23.15 | 23.15 | 20.85 | 20.95 | 20.95 | -9.50% | 10,341 |
| Oct 2, 2026 | 23.54 | 24.00 | 22.36 | 23.15 | 23.15 | -1.66% | 5,803 |
| Oct 1, 2026 | 25.30 | 25.40 | 23.50 | 23.54 | 23.54 | -7.32% | 6,994 |
| Sep 30, 2026 | 26.00 | 26.13 | 23.52 | 25.40 | 25.40 | -1.55% | 19,798 |
| Sep 29, 2026 | 22.68 | 25.82 | 22.68 | 25.80 | 25.80 | 18.08% | 20,643 |
| Sep 28, 2026 | 23.50 | 25.85 | 21.67 | 21.85 | 21.85 | 1.63% | 29,579 |
| Sep 25, 2026 | 20.36 | 21.50 | 20.01 | 21.50 | 21.50 | 11.05% | 29,563 |
| Sep 24, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |