Plant Advanced Technologies SA (EPA:ALPAT)
France · Delayed Price · Currency is EUR 5.15
-0.05 (-0.96%)
Jun 24, 2026, 9:03 AM CET
EPA:ALPAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 10 |
| Jun 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 20 |
| Jun 10, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -2.88% | 134 |
| Jun 9, 2026 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | 3.73% | 20 |
| Jun 8, 2026 | 6.90 | 6.90 | 6.45 | 6.70 | 6.70 | -0.74% | 317 |
| Jun 5, 2026 | 6.65 | 6.75 | 6.40 | 6.75 | 6.75 | 1.50% | 732 |
| Jun 4, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | 45 |
| Jun 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 50 |
| Jun 2, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -2.88% | 250 |
| Jun 1, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 10 |
| May 29, 2026 | 6.85 | 6.95 | 6.45 | 6.90 | 6.90 | -0.72% | 680 |
| May 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 23 |
| May 27, 2026 | 7.00 | 7.00 | 6.35 | 7.00 | 7.00 | - | 433 |
| May 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 12.90% | 83 |
| May 25, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -11.43% | 111 |
| May 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 20 |
| May 21, 2026 | 7.00 | 7.00 | 6.50 | 7.00 | 7.00 | - | 447 |
| May 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 20 |
| May 19, 2026 | 6.50 | 7.00 | 6.20 | 7.00 | 7.00 | - | 153 |
| May 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | 10 |
| May 15, 2026 | 6.35 | 6.75 | 6.20 | 6.75 | 6.75 | 6.30% | 120 |
| 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 |