Plant Advanced Technologies SA (EPA:ALPAT)
France · Delayed Price · Currency is EUR 3.980
+0.040 (1.02%)
Oct 23, 2026, 9:00 AM CEST
EPA:ALPAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 4.36 | 4.36 | 4.04 | 4.32 | 4.32 | -0.92% | 682 |
| Sep 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 20 |
| Sep 1, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 143 |
| Aug 31, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | 10 |
| Aug 28, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 2.34% | 40 |
| Aug 27, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 20 |
| Aug 26, 2026 | 4.30 | 4.30 | 4.04 | 4.30 | 4.30 | 2.38% | 1,263 |
| Aug 25, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.78% | 420 |
| Aug 24, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 10 |
| Aug 21, 2026 | 4.04 | 4.36 | 4.04 | 4.32 | 4.32 | -0.92% | 778 |
| Aug 20, 2026 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | - | 516 |
| Aug 19, 2026 | 4.40 | 4.42 | 4.02 | 4.36 | 4.36 | -1.36% | 514 |
| Aug 18, 2026 | 4.34 | 4.42 | 4.08 | 4.42 | 4.42 | -1.34% | 86 |
| Aug 17, 2026 | 4.40 | 4.48 | 3.98 | 4.48 | 4.48 | 1.36% | 755 |