Alten S.A. (EPA:ATE)
France · Delayed Price · Currency is EUR 72.75
-1.65 (-2.22%)
At close: Jan 27, 2026
Alten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 75.35 | 75.40 | 72.70 | 72.75 | 72.75 | -2.22% | 62,637 |
| Jan 26, 2026 | 73.35 | 74.70 | 72.70 | 74.40 | 74.40 | 1.64% | 44,964 |
| Jan 23, 2026 | 73.00 | 73.50 | 72.35 | 73.20 | 73.20 | - | 62,676 |
| Jan 22, 2026 | 73.50 | 74.30 | 72.80 | 73.20 | 73.20 | 1.60% | 65,215 |
| Jan 21, 2026 | 72.60 | 72.90 | 70.75 | 72.05 | 72.05 | -1.03% | 44,765 |
| Jan 20, 2026 | 72.95 | 74.05 | 71.80 | 72.80 | 72.80 | -2.02% | 65,288 |
| Jan 19, 2026 | 73.95 | 74.55 | 72.90 | 74.30 | 74.30 | -0.54% | 50,171 |
| Jan 16, 2026 | 76.00 | 76.40 | 74.65 | 74.70 | 74.70 | -1.71% | 33,864 |
| Jan 15, 2026 | 76.40 | 76.60 | 74.80 | 76.00 | 76.00 | -0.65% | 38,901 |
| Jan 14, 2026 | 78.50 | 78.50 | 76.50 | 76.50 | 76.50 | -2.55% | 76,280 |
| Jan 13, 2026 | 75.85 | 78.50 | 75.80 | 78.50 | 78.50 | 3.63% | 77,156 |
| Jan 12, 2026 | 75.35 | 78.30 | 74.25 | 75.75 | 75.75 | 1.00% | 81,015 |
| Jan 9, 2026 | 74.20 | 75.90 | 74.00 | 75.00 | 75.00 | 1.28% | 39,944 |
| Jan 8, 2026 | 74.80 | 75.50 | 73.10 | 74.05 | 74.05 | -0.74% | 30,574 |
| Jan 7, 2026 | 72.70 | 74.60 | 72.70 | 74.60 | 74.60 | 3.76% | 39,478 |
| Jan 6, 2026 | 73.00 | 73.20 | 70.65 | 71.90 | 71.90 | -1.78% | 50,646 |
| Jan 5, 2026 | 72.95 | 73.95 | 69.95 | 73.20 | 73.20 | 0.83% | 44,720 |
| Jan 2, 2026 | 72.25 | 73.60 | 72.00 | 72.60 | 72.60 | 0.21% | 22,669 |
| Dec 31, 2025 | 73.00 | 73.00 | 72.00 | 72.45 | 72.45 | -0.82% | 17,729 |
| Dec 30, 2025 | 72.60 | 73.35 | 72.30 | 73.05 | 73.05 | 0.34% | 21,065 |
| Dec 29, 2025 | 71.60 | 72.85 | 71.30 | 72.80 | 72.80 | 2.10% | 34,884 |
| Dec 24, 2025 | 72.00 | 72.00 | 71.30 | 71.30 | 71.30 | -0.90% | 9,597 |
| Dec 23, 2025 | 72.60 | 72.60 | 71.05 | 71.95 | 71.95 | -0.90% | 36,741 |
| Dec 22, 2025 | 74.05 | 74.40 | 72.00 | 72.60 | 72.60 | -2.35% | 19,200 |
| Dec 19, 2025 | 75.00 | 75.85 | 73.85 | 74.35 | 74.35 | -0.20% | 163,396 |
| Dec 18, 2025 | 72.75 | 75.30 | 72.75 | 74.50 | 74.50 | 2.48% | 140,121 |
| Dec 17, 2025 | 73.00 | 73.10 | 72.20 | 72.70 | 72.70 | -0.41% | 56,894 |
| Dec 16, 2025 | 72.80 | 73.85 | 72.40 | 73.00 | 73.00 | 0.07% | 40,054 |
| Dec 15, 2025 | 72.75 | 73.75 | 72.55 | 72.95 | 72.95 | 0.55% | 42,706 |
| Dec 12, 2025 | 70.70 | 73.60 | 70.70 | 72.55 | 72.55 | 2.26% | 98,092 |
| Dec 11, 2025 | 67.95 | 70.95 | 67.85 | 70.95 | 70.95 | 4.65% | 41,138 |
| Dec 10, 2025 | 68.65 | 68.80 | 67.80 | 67.80 | 67.80 | -1.74% | 30,948 |
| Dec 9, 2025 | 68.30 | 69.20 | 67.95 | 69.00 | 69.00 | 0.73% | 36,848 |
| Dec 8, 2025 | 69.60 | 69.80 | 68.25 | 68.50 | 68.50 | -1.51% | 40,148 |
| Dec 5, 2025 | 69.00 | 70.10 | 68.30 | 69.55 | 69.55 | 1.53% | 38,340 |
| Dec 4, 2025 | 67.75 | 68.85 | 67.70 | 68.50 | 68.50 | 2.01% | 35,864 |
| Dec 3, 2025 | 66.55 | 67.15 | 66.30 | 67.15 | 67.15 | 1.05% | 31,485 |
| Dec 2, 2025 | 67.50 | 67.50 | 66.15 | 66.45 | 66.45 | -1.48% | 27,915 |
| Dec 1, 2025 | 67.00 | 67.60 | 65.55 | 67.45 | 67.45 | 0.30% | 37,157 |
| Nov 28, 2025 | 67.80 | 67.80 | 66.60 | 67.25 | 67.25 | -0.37% | 47,395 |
| Nov 27, 2025 | 67.10 | 67.50 | 66.65 | 67.50 | 67.50 | 0.67% | 27,587 |
| Nov 26, 2025 | 68.00 | 68.05 | 66.45 | 67.05 | 67.05 | -0.89% | 34,423 |
| Nov 25, 2025 | 67.00 | 67.90 | 66.10 | 67.65 | 67.65 | 0.82% | 33,729 |
| Nov 24, 2025 | 65.85 | 67.55 | 65.55 | 67.10 | 67.10 | 3.55% | 75,323 |
| Nov 21, 2025 | 62.80 | 64.80 | 62.40 | 64.80 | 64.80 | 0.62% | 257,836 |
| Nov 20, 2025 | 65.60 | 65.60 | 64.30 | 64.40 | 64.40 | -0.31% | 63,375 |
| Nov 19, 2025 | 65.10 | 65.55 | 64.50 | 64.60 | 64.60 | -0.84% | 57,208 |
| Nov 18, 2025 | 66.25 | 66.30 | 64.70 | 65.15 | 65.15 | -3.48% | 33,645 |
| Nov 17, 2025 | 68.00 | 68.20 | 66.50 | 67.50 | 67.50 | -1.32% | 43,710 |
| Nov 14, 2025 | 68.80 | 68.80 | 67.40 | 68.40 | 68.40 | -1.16% | 45,830 |