Alten S.A. (EPA:ATE)
France · Delayed Price · Currency is EUR 67.90
+1.35 (2.03%)
Sep 26, 2025, 11:45 AM CET
Alten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 67.30 | 67.60 | 65.20 | 66.55 | 66.55 | -1.04% | 48,126 |
| Sep 24, 2025 | 67.35 | 68.15 | 66.55 | 67.25 | 67.25 | -0.44% | 51,404 |
| Sep 23, 2025 | 66.95 | 68.40 | 66.90 | 67.55 | 67.55 | 1.43% | 48,688 |
| Sep 22, 2025 | 66.20 | 66.90 | 64.95 | 66.60 | 66.60 | 0.53% | 70,382 |
| Sep 19, 2025 | 66.65 | 67.35 | 65.95 | 66.25 | 66.25 | 1.15% | 107,279 |
| Sep 18, 2025 | 65.95 | 66.85 | 65.30 | 65.50 | 65.50 | 0.15% | 69,453 |
| Sep 17, 2025 | 65.90 | 66.20 | 65.15 | 65.40 | 65.40 | -0.08% | 53,548 |
| Sep 16, 2025 | 65.20 | 66.20 | 64.80 | 65.45 | 65.45 | 0.46% | 50,150 |
| Sep 15, 2025 | 65.60 | 67.05 | 65.10 | 65.15 | 65.15 | -0.76% | 48,775 |
| Sep 12, 2025 | 65.40 | 66.05 | 64.85 | 65.65 | 65.65 | 0.69% | 21,672 |
| Sep 11, 2025 | 65.35 | 65.60 | 64.70 | 65.20 | 65.20 | -0.31% | 27,175 |
| Sep 10, 2025 | 65.80 | 65.80 | 64.60 | 65.40 | 65.40 | 0.23% | 30,643 |
| Sep 9, 2025 | 65.55 | 66.00 | 64.60 | 65.25 | 65.25 | -0.31% | 38,128 |
| Sep 8, 2025 | 64.55 | 65.45 | 64.05 | 65.45 | 65.45 | 1.87% | 29,105 |
| Sep 5, 2025 | 63.90 | 65.45 | 63.65 | 64.25 | 64.25 | 0.86% | 66,006 |
| Sep 4, 2025 | 63.40 | 64.20 | 63.15 | 63.70 | 63.70 | 0.39% | 54,568 |
| Sep 3, 2025 | 63.30 | 64.40 | 63.05 | 63.45 | 63.45 | 0.87% | 50,577 |
| Sep 2, 2025 | 65.75 | 65.85 | 62.90 | 62.90 | 62.90 | -4.41% | 58,848 |
| Sep 1, 2025 | 66.00 | 66.50 | 65.60 | 65.80 | 65.80 | -0.15% | 21,767 |
| Aug 29, 2025 | 67.10 | 67.45 | 65.90 | 65.90 | 65.90 | -2.01% | 23,616 |
| Aug 28, 2025 | 67.30 | 68.50 | 66.90 | 67.25 | 67.25 | 0.67% | 20,811 |
| Aug 27, 2025 | 66.40 | 67.10 | 65.90 | 66.80 | 66.80 | 0.45% | 36,507 |
| Aug 26, 2025 | 67.55 | 67.55 | 65.80 | 66.50 | 66.50 | -3.48% | 101,412 |
| Aug 25, 2025 | 69.40 | 69.85 | 68.85 | 68.90 | 68.90 | -0.72% | 21,682 |
| Aug 22, 2025 | 68.35 | 69.58 | 68.35 | 69.40 | 69.40 | 1.31% | 30,263 |
| Aug 21, 2025 | 68.20 | 68.65 | 67.65 | 68.50 | 68.50 | 0.44% | 19,031 |
| Aug 20, 2025 | 68.50 | 68.65 | 67.85 | 68.20 | 68.20 | -1.09% | 22,541 |
| Aug 19, 2025 | 67.85 | 69.30 | 67.80 | 68.95 | 68.95 | 1.70% | 27,864 |
| Aug 18, 2025 | 68.40 | 68.90 | 67.30 | 67.80 | 67.80 | -1.09% | 35,452 |
| Aug 15, 2025 | 68.70 | 69.25 | 68.35 | 68.55 | 68.55 | 0.07% | 29,376 |
| Aug 14, 2025 | 68.60 | 69.45 | 68.40 | 68.50 | 68.50 | -0.44% | 30,107 |
| Aug 13, 2025 | 68.80 | 69.30 | 68.30 | 68.80 | 68.80 | 0.29% | 26,422 |
| Aug 12, 2025 | 69.60 | 70.15 | 68.00 | 68.60 | 68.60 | -1.51% | 35,670 |
| Aug 11, 2025 | 71.20 | 71.40 | 69.65 | 69.65 | 69.65 | -1.55% | 22,043 |
| Aug 8, 2025 | 69.65 | 71.10 | 69.65 | 70.75 | 70.75 | 2.09% | 27,164 |
| 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 |