Plant Advanced Technologies SA (EPA:ALPAT)
France · Delayed Price · Currency is EUR 4.320
-0.040 (-0.92%)
Aug 21, 2026, 5:02 PM CET
EPA:ALPAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 4.46 | 4.46 | 4.06 | 4.42 | 4.42 | -1.34% | 960 |
| Aug 13, 2026 | 4.46 | 4.48 | 4.10 | 4.48 | 4.48 | - | 358 |
| Aug 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 10 |
| Aug 11, 2026 | 4.46 | 4.48 | 4.26 | 4.48 | 4.48 | -2.18% | 49 |
| Aug 10, 2026 | 4.56 | 4.58 | 4.30 | 4.58 | 4.58 | - | 1,183 |
| Aug 7, 2026 | 4.72 | 4.72 | 4.26 | 4.58 | 4.58 | 6.51% | 1,063 |
| Aug 6, 2026 | 4.76 | 4.76 | 4.30 | 4.30 | 4.30 | -11.89% | 2,373 |
| Aug 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.09% | 10 |
| Aug 4, 2026 | 4.88 | 4.88 | 4.50 | 4.78 | 4.78 | 2.14% | 165 |
| Aug 3, 2026 | 4.88 | 4.88 | 4.40 | 4.68 | 4.68 | -4.49% | 262 |
| Jul 31, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | 0.41% | 160 |
| Jul 30, 2026 | 4.48 | 4.88 | 4.30 | 4.88 | 4.88 | 16.19% | 110 |
| Jul 29, 2026 | 4.50 | 4.50 | 4.10 | 4.20 | 4.20 | -6.67% | 719 |
| Jul 28, 2026 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -6.25% | 1,000 |
| Jul 27, 2026 | 4.90 | 5.00 | 4.50 | 4.80 | 4.80 | -9.43% | 5,404 |
| Jul 24, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -20.90% | 583 |
| Jul 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 10 |
| Jul 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 20 |
| Jul 15, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 10 |
| Jul 14, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 100 |
| Jul 13, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 5.47% | 55 |
| Jul 10, 2026 | 5.90 | 6.40 | 5.75 | 6.40 | 6.40 | 8.47% | 877 |
| Jul 9, 2026 | 5.95 | 5.95 | 5.50 | 5.90 | 5.90 | - | 195 |
| Jul 8, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 180 |
| Jul 7, 2026 | 5.95 | 5.95 | 5.50 | 5.90 | 5.90 | 0.85% | 225 |
| Jul 6, 2026 | 5.50 | 5.85 | 5.50 | 5.85 | 5.85 | -0.85% | 588 |
| Jul 3, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 120 |
| Jul 2, 2026 | 5.95 | 5.95 | 5.60 | 5.90 | 5.90 | -1.67% | 308 |
| Jul 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 20 |
| Jun 30, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | 6.42% | 141 |
| Jun 29, 2026 | 4.98 | 5.45 | 4.98 | 5.45 | 5.45 | -0.91% | 383 |
| Jun 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 10 |
| Jun 25, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 4.81% | 160 |
| Jun 24, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 1,839 |
| Jun 23, 2026 | 5.15 | 5.25 | 4.80 | 5.20 | 5.20 | 5.69% | 612 |
| Jun 22, 2026 | 5.00 | 5.05 | 4.58 | 4.92 | 4.92 | -8.89% | 6,901 |
| Jun 19, 2026 | 5.95 | 5.95 | 5.40 | 5.40 | 5.40 | -10.00% | 265 |
| Jun 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 96 |
| Jun 17, 2026 | 6.65 | 6.65 | 6.00 | 6.00 | 6.00 | -11.11% | 786 |
| Jun 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 15, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |