Alten S.A. (EPA:ATE)
France · Delayed Price · Currency is EUR 59.45
-1.30 (-2.14%)
At close: Feb 17, 2026
Alten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 60.30 | 61.40 | 58.15 | 59.45 | 59.45 | -2.14% | 217,376 |
| Feb 16, 2026 | 64.90 | 65.30 | 60.75 | 60.75 | 60.75 | -4.78% | 92,241 |
| Feb 13, 2026 | 63.30 | 65.20 | 62.75 | 63.80 | 63.80 | 0.55% | 139,320 |
| Feb 12, 2026 | 67.55 | 67.95 | 63.45 | 63.45 | 63.45 | -5.23% | 171,870 |
| Feb 11, 2026 | 71.60 | 71.60 | 66.80 | 66.95 | 66.95 | -7.14% | 103,037 |
| Feb 10, 2026 | 71.25 | 72.55 | 71.25 | 72.10 | 72.10 | 1.34% | 58,329 |
| Feb 9, 2026 | 71.60 | 72.80 | 70.85 | 71.15 | 71.15 | 0.64% | 71,011 |
| Feb 6, 2026 | 71.00 | 71.65 | 70.35 | 70.70 | 70.70 | -2.08% | 79,956 |
| Feb 5, 2026 | 73.25 | 74.05 | 71.55 | 72.20 | 72.20 | -1.37% | 85,013 |
| Feb 4, 2026 | 76.45 | 76.75 | 71.40 | 73.20 | 73.20 | -3.75% | 141,814 |
| Feb 3, 2026 | 82.75 | 82.75 | 76.05 | 76.05 | 76.05 | -8.04% | 89,609 |
| Feb 2, 2026 | 82.60 | 83.70 | 81.60 | 82.70 | 82.70 | 0.12% | 92,126 |
| Jan 30, 2026 | 80.05 | 84.00 | 78.20 | 82.60 | 82.60 | 16.75% | 175,532 |
| Jan 29, 2026 | 73.20 | 73.25 | 70.50 | 70.75 | 70.75 | -2.68% | 59,519 |
| Jan 28, 2026 | 71.90 | 72.80 | 69.15 | 72.70 | 72.70 | -0.07% | 82,541 |
| 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 |