Plant Advanced Technologies SA (EPA:ALPAT)
France · Delayed Price · Currency is EUR 6.35
-0.45 (-6.62%)
May 14, 2026, 5:35 PM CET
EPA:ALPAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6.35 | 6.80 | 6.35 | 6.35 | 6.35 | -6.62% | 42 |
| May 13, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 1.49% | 70 |
| May 12, 2026 | 6.50 | 6.70 | 6.35 | 6.70 | 6.70 | -0.74% | 427 |
| May 11, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 36 |
| May 8, 2026 | 6.75 | 6.75 | 6.60 | 6.75 | 6.75 | 7.14% | 153 |
| May 7, 2026 | 6.75 | 6.75 | 6.30 | 6.30 | 6.30 | -6.67% | 21 |
| May 6, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 210 |
| May 5, 2026 | 6.50 | 6.75 | 6.15 | 6.75 | 6.75 | 3.05% | 575 |
| May 4, 2026 | 6.85 | 6.85 | 6.55 | 6.55 | 6.55 | -5.07% | 400 |
| Apr 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 10 |
| Apr 29, 2026 | 6.65 | 6.95 | 6.65 | 6.95 | 6.95 | -0.71% | 35 |
| Apr 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 10 |
| Apr 27, 2026 | 6.95 | 6.95 | 6.30 | 6.95 | 6.95 | - | 389 |
| Apr 24, 2026 | 6.95 | 6.95 | 6.45 | 6.95 | 6.95 | - | 220 |
| Apr 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 20 |
| Apr 22, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | -0.71% | 120 |
| Apr 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 10 |
| Apr 20, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -2.08% | 112 |
| Apr 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 10 |
| Apr 16, 2026 | 7.15 | 7.20 | 6.55 | 7.20 | 7.20 | -1.37% | 1,539 |
| Apr 15, 2026 | 6.90 | 7.30 | 6.30 | 7.30 | 7.30 | 5.80% | 1,107 |
| Apr 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 110 |
| Apr 13, 2026 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | -7.38% | 512 |
| Apr 10, 2026 | 7.65 | 7.65 | 6.90 | 7.45 | 7.45 | -4.49% | 331 |
| Apr 9, 2026 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | -1.27% | 240 |
| Apr 8, 2026 | 7.70 | 7.90 | 7.65 | 7.90 | 7.90 | 1.28% | 270 |
| Apr 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.28% | 10 |
| Apr 2, 2026 | 7.96 | 7.96 | 7.48 | 7.48 | 7.48 | -2.60% | 250 |
| Apr 1, 2026 | 7.34 | 7.68 | 7.22 | 7.68 | 7.68 | 13.61% | 608 |
| Mar 31, 2026 | 6.34 | 6.76 | 6.32 | 6.76 | 6.76 | 6.62% | 720 |
| Mar 30, 2026 | 6.18 | 6.34 | 6.18 | 6.34 | 6.34 | - | 1,107 |
| Mar 27, 2026 | 6.18 | 6.44 | 5.84 | 6.34 | 6.34 | 1.60% | 1,064 |
| Mar 26, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -2.19% | 10 |
| Mar 25, 2026 | 6.40 | 6.40 | 5.98 | 6.38 | 6.38 | -0.31% | 561 |
| Mar 24, 2026 | 6.54 | 6.54 | 6.36 | 6.40 | 6.40 | -2.44% | 960 |
| Mar 23, 2026 | 6.10 | 6.70 | 5.92 | 6.56 | 6.56 | 0.92% | 657 |
| Mar 20, 2026 | 6.50 | 6.50 | 6.20 | 6.50 | 6.50 | -1.52% | 251 |
| Mar 19, 2026 | 6.80 | 6.80 | 6.12 | 6.60 | 6.60 | -0.90% | 330 |
| Mar 18, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.60% | 10 |
| Mar 17, 2026 | 6.30 | 6.74 | 6.30 | 6.70 | 6.70 | -2.62% | 333 |
| Mar 16, 2026 | 6.30 | 6.88 | 6.30 | 6.88 | 6.88 | 2.08% | 210 |
| Mar 13, 2026 | 7.06 | 7.06 | 6.50 | 6.74 | 6.74 | -4.80% | 66 |
| Mar 12, 2026 | 6.58 | 7.20 | 6.56 | 7.08 | 7.08 | 7.60% | 265 |
| Mar 11, 2026 | 6.64 | 6.64 | 6.34 | 6.58 | 6.58 | -6.53% | 2,426 |
| Mar 10, 2026 | 6.60 | 7.20 | 6.60 | 7.04 | 7.04 | -1.95% | 155 |
| Mar 9, 2026 | 7.20 | 7.86 | 6.74 | 7.18 | 7.18 | -10.25% | 3,812 |
| Mar 6, 2026 | 8.20 | 8.20 | 7.80 | 8.00 | 8.00 | -1.23% | 1,056 |
| Mar 5, 2026 | 8.20 | 8.20 | 7.94 | 8.10 | 8.10 | -1.22% | 135 |
| Mar 4, 2026 | 8.38 | 8.38 | 8.02 | 8.20 | 8.20 | -1.44% | 526 |
| Mar 3, 2026 | 8.40 | 8.40 | 8.06 | 8.32 | 8.32 | -0.95% | 32 |