Plant Advanced Technologies SA (EPA:ALPAT)
France · Delayed Price · Currency is EUR 3.900
-0.340 (-8.02%)
Oct 2, 2026, 2:09 PM CET
EPA:ALPAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |