Alten S.A. (EPA:ATE)
France flag France · Delayed Price · Currency is EUR
70.75
+1.45 (2.09%)
Aug 8, 2025, 5:35 PM CET

R1 RCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202569.6570.7569.6570.6570.651.95%5,934
Aug 7, 202568.0070.1067.9569.3069.302.14%32,126
Aug 6, 202568.8569.1067.4067.8567.85-1.38%48,399
Aug 5, 202569.2569.8068.8068.8068.80-0.07%28,965
Aug 4, 202569.0069.8068.6068.8568.85-0.72%55,890
Aug 1, 202571.1071.1069.2569.3569.35-3.21%47,852
Jul 31, 202572.4072.9571.6071.6571.65-0.90%42,123
Jul 30, 202573.2073.7071.7072.3072.30-1.23%41,854
Jul 29, 202575.2575.7072.7573.2073.20-2.53%37,477
Jul 28, 202574.8075.9574.3075.1075.101.83%54,221
Jul 25, 202575.2075.5070.9573.7573.75-4.78%113,664
Jul 24, 202577.5578.0576.5077.4577.450.72%43,394
Jul 23, 202576.7077.2576.0076.9076.901.85%53,728
Jul 22, 202577.8077.8074.9075.5075.50-2.89%52,271
Jul 21, 202577.2578.2077.0077.7577.750.78%33,594
Jul 18, 202576.2078.0076.2077.1577.151.98%34,340
Jul 17, 202575.0576.3574.5575.6575.651.75%24,980
Jul 16, 202574.7575.0574.2074.3574.35-1.26%38,817
Jul 15, 202575.6077.1575.3075.3075.30-0.07%33,209
Jul 14, 202576.0076.7075.2075.3575.35-2.40%40,036
Jul 11, 202578.2578.6076.9577.2077.20-2.34%27,931
Jul 10, 202578.6079.8578.3579.0579.050.83%45,028
Jul 9, 202578.0579.5078.0078.4078.400.26%53,152
Jul 8, 202576.0578.8576.0078.2078.202.69%42,229
Jul 7, 202576.2076.2075.1076.1576.15-0.26%30,256
Jul 4, 202578.0078.3576.3576.3576.35-3.17%52,784
Jul 3, 202577.0579.1576.9078.8578.852.67%65,632
Jul 2, 202574.9077.3074.2076.8076.802.67%47,778
Jul 1, 202574.5574.8073.3574.8074.800.47%57,397
Jun 30, 202575.3075.6074.2074.4574.45-0.60%43,365
Jun 27, 202573.8075.3073.8074.9074.902.25%39,556
Jun 26, 202572.4073.6072.3573.2573.251.45%33,740
Jun 25, 202572.7573.2572.2072.2072.20-0.55%26,533
Jun 24, 202572.5073.1071.0572.6072.603.79%43,622
Jun 23, 202570.7571.1069.2569.9569.95-1.62%31,556
Jun 20, 202571.3072.2570.9571.1071.100.57%92,206
Jun 19, 202571.0571.8070.6070.7070.70-1.81%31,202
Jun 18, 202570.9072.7070.0072.0072.001.41%80,333
Jun 17, 202571.6572.6570.9071.0071.00-1.59%59,920
Jun 16, 202572.3072.8071.8072.1572.15-1.84%38,086
Jun 13, 202572.9574.1072.8073.5072.00-1.61%26,958
Jun 12, 202575.4076.0074.5074.7073.18-1.84%49,102
Jun 11, 202576.1576.7575.6076.1074.550.13%54,469
Jun 10, 202573.5076.1573.3076.0074.453.19%38,994
Jun 9, 202573.9074.3573.2573.6572.150.07%22,849
Jun 6, 202572.9073.7572.0573.6072.100.41%33,826
Jun 5, 202573.0573.6572.5573.3071.800.41%49,730
Jun 4, 202572.9573.9572.4073.0071.510.41%52,286
Jun 3, 202572.8073.2071.8572.7071.220.21%28,843
Jun 2, 202572.3573.0571.6072.5571.07-0.89%28,961