Plant Advanced Technologies SA (EPA:ALPAT)
France · Delayed Price · Currency is EUR 3.980
0.00 (0.00%)
Nov 12, 2026, 9:00 AM CET
EPA:ALPAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 30 |
| Nov 11, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | - | 460 |
| Nov 10, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | - | 485 |
| Nov 9, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 350 |
| Nov 6, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 360 |
| Nov 5, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | - | 386 |
| Nov 4, 2026 | 3.90 | 4.00 | 3.88 | 4.00 | 4.00 | 12.36% | 210 |
| Nov 3, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 1.14% | 420 |
| Nov 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | 25 |
| Oct 30, 2026 | 3.38 | 3.56 | 3.20 | 3.56 | 3.56 | -4.81% | 992 |
| Oct 29, 2026 | 3.94 | 3.94 | 3.74 | 3.74 | 3.74 | -5.08% | 84 |
| Oct 28, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | 33 |
| Oct 27, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | - | 53 |
| Oct 26, 2026 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | -0.50% | 710 |
| Oct 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | 10 |
| Oct 22, 2026 | 3.70 | 3.94 | 3.70 | 3.94 | 3.94 | -1.01% | 460 |
| Oct 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 10 |
| Oct 20, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | - | 220 |
| Oct 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 106 |
| Oct 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 41 |
| Oct 15, 2026 | 4.00 | 4.00 | 3.84 | 4.00 | 4.00 | - | 131 |
| Oct 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | 402 |
| Oct 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 20 |
| Oct 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 20 |
| Oct 9, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | -0.47% | 270 |
| Oct 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | 364 |
| Oct 7, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | 10 |
| Oct 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | 10 |
| Oct 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 9.23% | 10 |
| Oct 2, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | -8.02% | 447 |
| Oct 1, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | 10 |
| Sep 30, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 0.47% | 20 |
| Sep 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 20 |
| Sep 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | 20 |
| Sep 25, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 20 |
| Sep 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 20 |
| Sep 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 20 |
| Sep 22, 2026 | 4.26 | 4.26 | 4.10 | 4.26 | 4.26 | - | 230 |
| Sep 21, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | - | 161 |
| Sep 18, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Sep 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 10 |
| Sep 16, 2026 | 4.10 | 4.26 | 4.10 | 4.26 | 4.26 | -0.47% | 184 |
| Sep 15, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 180 |
| Sep 14, 2026 | 4.28 | 4.28 | 3.90 | 4.28 | 4.28 | -0.93% | 1,768 |
| Sep 11, 2026 | 4.28 | 4.32 | 4.06 | 4.32 | 4.32 | - | 178 |
| Sep 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 20 |
| Sep 9, 2026 | 4.32 | 4.32 | 4.20 | 4.32 | 4.32 | - | 91 |
| Sep 8, 2026 | 4.32 | 4.32 | 4.06 | 4.32 | 4.32 | - | 381 |
| Sep 7, 2026 | 4.32 | 4.32 | 4.06 | 4.32 | 4.32 | 0.47% | 30 |
| Sep 4, 2026 | 4.30 | 4.30 | 4.06 | 4.30 | 4.30 | -0.46% | 593 |