Alten S.A. (EPA:ATE)
70.75
+1.45 (2.09%)
Aug 8, 2025, 5:35 PM CET
R1 RCM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 69.65 | 70.75 | 69.65 | 70.65 | 70.65 | 1.95% | 5,934 |
Aug 7, 2025 | 68.00 | 70.10 | 67.95 | 69.30 | 69.30 | 2.14% | 32,126 |
Aug 6, 2025 | 68.85 | 69.10 | 67.40 | 67.85 | 67.85 | -1.38% | 48,399 |
Aug 5, 2025 | 69.25 | 69.80 | 68.80 | 68.80 | 68.80 | -0.07% | 28,965 |
Aug 4, 2025 | 69.00 | 69.80 | 68.60 | 68.85 | 68.85 | -0.72% | 55,890 |
Aug 1, 2025 | 71.10 | 71.10 | 69.25 | 69.35 | 69.35 | -3.21% | 47,852 |
Jul 31, 2025 | 72.40 | 72.95 | 71.60 | 71.65 | 71.65 | -0.90% | 42,123 |
Jul 30, 2025 | 73.20 | 73.70 | 71.70 | 72.30 | 72.30 | -1.23% | 41,854 |
Jul 29, 2025 | 75.25 | 75.70 | 72.75 | 73.20 | 73.20 | -2.53% | 37,477 |
Jul 28, 2025 | 74.80 | 75.95 | 74.30 | 75.10 | 75.10 | 1.83% | 54,221 |
Jul 25, 2025 | 75.20 | 75.50 | 70.95 | 73.75 | 73.75 | -4.78% | 113,664 |
Jul 24, 2025 | 77.55 | 78.05 | 76.50 | 77.45 | 77.45 | 0.72% | 43,394 |
Jul 23, 2025 | 76.70 | 77.25 | 76.00 | 76.90 | 76.90 | 1.85% | 53,728 |
Jul 22, 2025 | 77.80 | 77.80 | 74.90 | 75.50 | 75.50 | -2.89% | 52,271 |
Jul 21, 2025 | 77.25 | 78.20 | 77.00 | 77.75 | 77.75 | 0.78% | 33,594 |
Jul 18, 2025 | 76.20 | 78.00 | 76.20 | 77.15 | 77.15 | 1.98% | 34,340 |
Jul 17, 2025 | 75.05 | 76.35 | 74.55 | 75.65 | 75.65 | 1.75% | 24,980 |
Jul 16, 2025 | 74.75 | 75.05 | 74.20 | 74.35 | 74.35 | -1.26% | 38,817 |
Jul 15, 2025 | 75.60 | 77.15 | 75.30 | 75.30 | 75.30 | -0.07% | 33,209 |
Jul 14, 2025 | 76.00 | 76.70 | 75.20 | 75.35 | 75.35 | -2.40% | 40,036 |
Jul 11, 2025 | 78.25 | 78.60 | 76.95 | 77.20 | 77.20 | -2.34% | 27,931 |
Jul 10, 2025 | 78.60 | 79.85 | 78.35 | 79.05 | 79.05 | 0.83% | 45,028 |
Jul 9, 2025 | 78.05 | 79.50 | 78.00 | 78.40 | 78.40 | 0.26% | 53,152 |
Jul 8, 2025 | 76.05 | 78.85 | 76.00 | 78.20 | 78.20 | 2.69% | 42,229 |
Jul 7, 2025 | 76.20 | 76.20 | 75.10 | 76.15 | 76.15 | -0.26% | 30,256 |
Jul 4, 2025 | 78.00 | 78.35 | 76.35 | 76.35 | 76.35 | -3.17% | 52,784 |
Jul 3, 2025 | 77.05 | 79.15 | 76.90 | 78.85 | 78.85 | 2.67% | 65,632 |
Jul 2, 2025 | 74.90 | 77.30 | 74.20 | 76.80 | 76.80 | 2.67% | 47,778 |
Jul 1, 2025 | 74.55 | 74.80 | 73.35 | 74.80 | 74.80 | 0.47% | 57,397 |
Jun 30, 2025 | 75.30 | 75.60 | 74.20 | 74.45 | 74.45 | -0.60% | 43,365 |
Jun 27, 2025 | 73.80 | 75.30 | 73.80 | 74.90 | 74.90 | 2.25% | 39,556 |
Jun 26, 2025 | 72.40 | 73.60 | 72.35 | 73.25 | 73.25 | 1.45% | 33,740 |
Jun 25, 2025 | 72.75 | 73.25 | 72.20 | 72.20 | 72.20 | -0.55% | 26,533 |
Jun 24, 2025 | 72.50 | 73.10 | 71.05 | 72.60 | 72.60 | 3.79% | 43,622 |
Jun 23, 2025 | 70.75 | 71.10 | 69.25 | 69.95 | 69.95 | -1.62% | 31,556 |
Jun 20, 2025 | 71.30 | 72.25 | 70.95 | 71.10 | 71.10 | 0.57% | 92,206 |
Jun 19, 2025 | 71.05 | 71.80 | 70.60 | 70.70 | 70.70 | -1.81% | 31,202 |
Jun 18, 2025 | 70.90 | 72.70 | 70.00 | 72.00 | 72.00 | 1.41% | 80,333 |
Jun 17, 2025 | 71.65 | 72.65 | 70.90 | 71.00 | 71.00 | -1.59% | 59,920 |
Jun 16, 2025 | 72.30 | 72.80 | 71.80 | 72.15 | 72.15 | -1.84% | 38,086 |
Jun 13, 2025 | 72.95 | 74.10 | 72.80 | 73.50 | 72.00 | -1.61% | 26,958 |
Jun 12, 2025 | 75.40 | 76.00 | 74.50 | 74.70 | 73.18 | -1.84% | 49,102 |
Jun 11, 2025 | 76.15 | 76.75 | 75.60 | 76.10 | 74.55 | 0.13% | 54,469 |
Jun 10, 2025 | 73.50 | 76.15 | 73.30 | 76.00 | 74.45 | 3.19% | 38,994 |
Jun 9, 2025 | 73.90 | 74.35 | 73.25 | 73.65 | 72.15 | 0.07% | 22,849 |
Jun 6, 2025 | 72.90 | 73.75 | 72.05 | 73.60 | 72.10 | 0.41% | 33,826 |
Jun 5, 2025 | 73.05 | 73.65 | 72.55 | 73.30 | 71.80 | 0.41% | 49,730 |
Jun 4, 2025 | 72.95 | 73.95 | 72.40 | 73.00 | 71.51 | 0.41% | 52,286 |
Jun 3, 2025 | 72.80 | 73.20 | 71.85 | 72.70 | 71.22 | 0.21% | 28,843 |
Jun 2, 2025 | 72.35 | 73.05 | 71.60 | 72.55 | 71.07 | -0.89% | 28,961 |