Alten S.A. (EPA:ATE)
France · Delayed Price · Currency is EUR 70.55
-1.90 (-2.62%)
Sep 7, 2026, 5:35 PM CET
Alten Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 72.30 | 72.30 | 70.00 | 70.55 | 70.55 | -2.62% | 37,949 |
| Sep 4, 2026 | 76.80 | 76.80 | 72.45 | 72.45 | 72.45 | -5.60% | 51,513 |
| Sep 3, 2026 | 74.80 | 76.75 | 74.80 | 76.75 | 76.75 | 2.88% | 21,069 |
| Sep 2, 2026 | 75.30 | 75.45 | 74.05 | 74.60 | 74.60 | -2.23% | 35,035 |
| Sep 1, 2026 | 77.00 | 77.40 | 75.70 | 76.30 | 76.30 | -0.59% | 31,168 |
| Aug 31, 2026 | 76.50 | 77.60 | 76.50 | 76.75 | 76.75 | -0.13% | 48,510 |
| Aug 28, 2026 | 77.05 | 77.55 | 75.30 | 76.85 | 76.85 | -0.07% | 53,095 |
| Aug 27, 2026 | 75.00 | 77.70 | 74.60 | 76.90 | 76.90 | 2.81% | 159,506 |
| Aug 26, 2026 | 74.80 | 75.20 | 73.65 | 74.80 | 74.80 | -0.86% | 29,849 |
| Aug 25, 2026 | 75.60 | 75.90 | 74.15 | 75.45 | 75.45 | -0.53% | 27,726 |
| Aug 24, 2026 | 75.60 | 76.45 | 74.95 | 75.85 | 75.85 | -0.26% | 34,529 |
| Aug 21, 2026 | 74.70 | 76.10 | 74.00 | 76.05 | 76.05 | 1.26% | 22,415 |
| Aug 20, 2026 | 74.95 | 76.20 | 74.55 | 75.10 | 75.10 | 0.13% | 45,414 |
| Aug 19, 2026 | 74.40 | 75.65 | 73.25 | 75.00 | 75.00 | 1.08% | 35,488 |
| Aug 18, 2026 | 72.75 | 74.35 | 72.20 | 74.20 | 74.20 | 1.99% | 49,557 |
| Aug 17, 2026 | 73.45 | 74.05 | 72.25 | 72.75 | 72.75 | -1.69% | 32,311 |
| Aug 14, 2026 | 74.00 | 75.05 | 73.40 | 74.00 | 74.00 | 1.44% | 38,753 |
| Aug 13, 2026 | 73.00 | 74.25 | 72.45 | 72.95 | 72.95 | 1.18% | 51,717 |
| Aug 12, 2026 | 75.20 | 75.55 | 72.10 | 72.10 | 72.10 | -4.57% | 54,058 |
| Aug 11, 2026 | 75.65 | 76.00 | 74.35 | 75.55 | 75.55 | -0.40% | 25,295 |
| Aug 10, 2026 | 76.00 | 76.15 | 75.25 | 75.85 | 75.85 | 0.20% | 23,599 |
| Aug 7, 2026 | 75.40 | 77.00 | 75.30 | 75.70 | 75.70 | 0.40% | 40,941 |
| Aug 6, 2026 | 76.20 | 76.40 | 74.40 | 75.40 | 75.40 | -1.18% | 44,700 |
| Aug 5, 2026 | 77.40 | 77.40 | 75.65 | 76.30 | 76.30 | -0.52% | 44,523 |
| Aug 4, 2026 | 78.00 | 78.90 | 76.70 | 76.70 | 76.70 | -2.79% | 57,316 |
| Aug 3, 2026 | 76.10 | 80.15 | 76.10 | 78.90 | 78.90 | 5.06% | 78,684 |
| Jul 31, 2026 | 75.20 | 75.55 | 73.65 | 75.10 | 75.10 | -0.99% | 93,580 |
| Jul 30, 2026 | 77.25 | 79.40 | 75.75 | 75.85 | 75.85 | -4.95% | 129,505 |
| Jul 29, 2026 | 73.10 | 80.40 | 72.90 | 79.80 | 79.80 | 19.46% | 365,485 |
| Jul 28, 2026 | 63.40 | 67.30 | 63.25 | 66.80 | 66.80 | 6.97% | 83,166 |
| Jul 27, 2026 | 61.00 | 63.25 | 61.00 | 62.45 | 62.45 | 3.39% | 66,940 |
| Jul 24, 2026 | 56.80 | 60.60 | 56.80 | 60.40 | 60.40 | 6.43% | 72,310 |
| Jul 23, 2026 | 56.15 | 57.15 | 56.00 | 56.75 | 56.75 | 0.44% | 94,369 |
| Jul 22, 2026 | 55.05 | 57.20 | 54.40 | 56.50 | 56.50 | 2.17% | 59,089 |
| Jul 21, 2026 | 56.60 | 56.60 | 54.70 | 55.30 | 55.30 | -2.12% | 77,153 |
| Jul 20, 2026 | 56.25 | 57.20 | 55.90 | 56.50 | 56.50 | 0.09% | 95,363 |
| Jul 17, 2026 | 56.20 | 57.15 | 55.45 | 56.45 | 56.45 | 0.36% | 100,745 |
| Jul 16, 2026 | 56.80 | 56.80 | 55.80 | 56.25 | 56.25 | -0.35% | 99,750 |
| Jul 15, 2026 | 55.00 | 57.00 | 54.60 | 56.45 | 56.45 | 1.90% | 119,795 |
| Jul 14, 2026 | 55.10 | 55.70 | 53.45 | 55.40 | 55.40 | -0.27% | 99,687 |
| Jul 13, 2026 | 52.85 | 55.60 | 52.80 | 55.55 | 55.55 | 4.61% | 92,193 |
| Jul 10, 2026 | 53.20 | 54.15 | 53.00 | 53.10 | 53.10 | -1.67% | 138,643 |
| Jul 9, 2026 | 54.25 | 54.60 | 53.25 | 54.00 | 54.00 | -0.46% | 92,259 |
| Jul 8, 2026 | 55.25 | 55.55 | 53.80 | 54.25 | 54.25 | -3.04% | 105,867 |
| Jul 7, 2026 | 56.00 | 56.60 | 55.70 | 55.95 | 55.95 | 0.18% | 66,698 |
| Jul 6, 2026 | 56.25 | 57.10 | 55.20 | 55.85 | 55.85 | - | 151,664 |
| Jul 3, 2026 | 55.50 | 56.25 | 55.40 | 55.85 | 55.85 | 1.36% | 41,798 |
| Jul 2, 2026 | 55.25 | 55.75 | 54.50 | 55.10 | 55.10 | -0.45% | 71,048 |
| Jul 1, 2026 | 53.20 | 55.60 | 52.65 | 55.35 | 55.35 | 4.43% | 89,775 |
| Jun 30, 2026 | 53.95 | 54.35 | 53.00 | 53.00 | 53.00 | -1.76% | 107,555 |