Société Marseillaise du Tunnel Prado Carénage (EPA:ALTPC)
France · Delayed Price · Currency is EUR 19.45
-0.25 (-1.27%)
Oct 22, 2026, 5:35 PM CEST
EPA:ALTPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 19.70 | 19.70 | 19.35 | 19.45 | 19.45 | -1.27% | 1,850 |
| Oct 21, 2026 | 19.30 | 19.85 | 19.30 | 19.70 | 19.70 | 2.07% | 3,018 |
| Oct 20, 2026 | 19.90 | 19.90 | 19.30 | 19.30 | 19.30 | -1.53% | 6,565 |
| Oct 19, 2026 | 20.00 | 20.70 | 19.50 | 19.60 | 19.60 | -5.77% | 6,606 |
| Oct 16, 2026 | 19.60 | 20.80 | 19.25 | 20.80 | 20.80 | 4.52% | 8,579 |
| Oct 15, 2026 | 20.60 | 20.75 | 19.15 | 19.90 | 19.90 | -3.86% | 14,372 |
| Oct 14, 2026 | 21.20 | 21.20 | 20.60 | 20.70 | 20.70 | -2.36% | 5,360 |
| Oct 13, 2026 | 22.40 | 22.40 | 20.70 | 21.20 | 21.20 | -5.36% | 11,770 |
| Oct 12, 2026 | 22.10 | 22.70 | 22.10 | 22.40 | 22.40 | 2.28% | 716 |
| Oct 9, 2026 | 22.00 | 22.90 | 21.80 | 21.90 | 21.90 | 2.82% | 6,294 |
| Oct 8, 2026 | 22.10 | 22.30 | 20.90 | 21.30 | 21.30 | -4.91% | 8,117 |
| Oct 7, 2026 | 22.90 | 22.90 | 22.20 | 22.40 | 22.40 | -2.61% | 2,579 |
| Oct 6, 2026 | 22.10 | 23.00 | 22.10 | 23.00 | 23.00 | 0.44% | 5,078 |
| Oct 5, 2026 | 23.20 | 23.20 | 22.80 | 22.90 | 22.90 | -0.43% | 4,446 |
| Oct 2, 2026 | 23.20 | 23.50 | 23.00 | 23.00 | 23.00 | -2.13% | 2,272 |
| Oct 1, 2026 | 23.10 | 24.00 | 23.00 | 23.50 | 23.50 | 2.17% | 6,148 |
| Sep 30, 2026 | 23.00 | 24.60 | 23.00 | 23.00 | 23.00 | -0.86% | 13,509 |
| Sep 29, 2026 | 25.30 | 25.30 | 23.00 | 23.20 | 23.20 | -7.94% | 3,180 |
| Sep 28, 2026 | 25.50 | 25.50 | 25.00 | 25.20 | 25.20 | -2.33% | 6,498 |
| Sep 25, 2026 | 25.50 | 25.80 | 25.50 | 25.80 | 25.80 | 1.18% | 496 |
| Sep 24, 2026 | 25.50 | 25.80 | 25.40 | 25.50 | 25.50 | - | 1,956 |
| Sep 23, 2026 | 25.60 | 25.80 | 25.50 | 25.50 | 25.50 | -1.16% | 1,727 |
| Sep 22, 2026 | 25.80 | 25.90 | 25.60 | 25.80 | 25.80 | -0.39% | 1,391 |
| Sep 21, 2026 | 25.50 | 25.90 | 25.50 | 25.90 | 25.90 | - | 5,353 |
| Sep 18, 2026 | 26.00 | 26.00 | 25.60 | 25.90 | 25.90 | -0.38% | 5,701 |
| Sep 17, 2026 | 26.20 | 26.20 | 25.50 | 26.00 | 26.00 | -0.76% | 6,419 |
| Sep 16, 2026 | 26.40 | 26.60 | 26.20 | 26.20 | 26.20 | -0.76% | 1,329 |
| Sep 15, 2026 | 26.60 | 26.70 | 26.30 | 26.40 | 26.40 | -1.12% | 5,823 |
| Sep 14, 2026 | 26.70 | 26.90 | 26.70 | 26.70 | 26.70 | - | 1,740 |
| Sep 11, 2026 | 26.80 | 26.90 | 26.70 | 26.70 | 26.70 | -0.37% | 156 |
| Sep 10, 2026 | 26.70 | 26.90 | 26.70 | 26.80 | 26.80 | -0.37% | 415 |
| Sep 9, 2026 | 26.90 | 26.90 | 26.70 | 26.90 | 26.90 | 0.75% | 1,502 |
| Sep 8, 2026 | 26.80 | 27.00 | 26.70 | 26.70 | 26.70 | -0.37% | 4,601 |
| Sep 7, 2026 | 27.00 | 27.10 | 26.80 | 26.80 | 26.80 | -0.37% | 2,751 |
| Sep 4, 2026 | 26.90 | 27.00 | 26.90 | 26.90 | 26.90 | - | 508 |
| Sep 3, 2026 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | -0.37% | 159 |
| Sep 2, 2026 | 27.00 | 27.30 | 26.90 | 27.00 | 27.00 | -0.37% | 7,701 |
| Sep 1, 2026 | 27.00 | 27.30 | 26.80 | 27.10 | 27.10 | 1.12% | 2,878 |
| Aug 31, 2026 | 26.90 | 27.30 | 26.80 | 26.80 | 26.80 | 0.37% | 6,610 |
| Aug 28, 2026 | 26.90 | 27.00 | 26.70 | 26.70 | 26.70 | -0.37% | 3,652 |
| Aug 27, 2026 | 26.80 | 26.90 | 26.80 | 26.80 | 26.80 | - | 145 |
| Aug 26, 2026 | 26.90 | 26.90 | 26.80 | 26.80 | 26.80 | - | 598 |
| Aug 25, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | - | 1,559 |
| Aug 24, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.37% | 1,971 |
| Aug 21, 2026 | 26.80 | 27.00 | 26.80 | 26.90 | 26.90 | 0.37% | 2,090 |
| Aug 20, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.74% | 1,123 |
| Aug 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.37% | 929 |
| Aug 18, 2026 | 26.90 | 27.00 | 26.90 | 26.90 | 26.90 | 0.37% | 969 |
| Aug 17, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.37% | 2,295 |
| Aug 14, 2026 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | -0.37% | 617 |