Alten S.A. (EPA:ATE)
France · Delayed Price · Currency is EUR 84.00
-0.40 (-0.47%)
Oct 16, 2026, 5:35 PM CET
Alten Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 85.25 | 87.15 | 83.80 | 84.00 | 84.00 | -0.47% | 49,607 |
| Oct 15, 2026 | 85.35 | 85.80 | 82.40 | 84.40 | 84.40 | -0.12% | 58,176 |
| Oct 14, 2026 | 83.50 | 85.80 | 82.20 | 84.50 | 84.50 | 1.44% | 112,795 |
| Oct 13, 2026 | 81.35 | 84.05 | 81.35 | 83.30 | 83.30 | 2.59% | 62,823 |
| Oct 12, 2026 | 80.20 | 81.25 | 79.75 | 81.20 | 81.20 | 0.87% | 37,914 |
| Oct 9, 2026 | 79.00 | 80.80 | 78.85 | 80.50 | 80.50 | 3.80% | 56,266 |
| Oct 8, 2026 | 78.70 | 79.30 | 77.20 | 77.55 | 77.55 | -1.40% | 47,215 |
| Oct 7, 2026 | 77.85 | 80.65 | 77.30 | 78.65 | 78.65 | 0.38% | 46,614 |
| Oct 6, 2026 | 78.70 | 79.80 | 77.40 | 78.35 | 78.35 | 0.13% | 55,042 |
| Oct 5, 2026 | 79.20 | 80.10 | 76.80 | 78.25 | 78.25 | -0.63% | 45,529 |
| Oct 2, 2026 | 80.60 | 81.20 | 78.75 | 78.75 | 78.75 | -3.08% | 59,729 |
| Oct 1, 2026 | 81.00 | 83.80 | 78.70 | 81.25 | 81.25 | -0.91% | 103,153 |
| Sep 30, 2026 | 81.85 | 82.70 | 80.15 | 82.00 | 82.00 | 0.99% | 138,698 |
| Sep 29, 2026 | 79.05 | 81.25 | 79.05 | 81.20 | 81.20 | 1.82% | 75,647 |
| Sep 28, 2026 | 76.85 | 81.05 | 76.85 | 79.75 | 79.75 | 4.59% | 90,085 |
| Sep 25, 2026 | 76.90 | 77.00 | 72.10 | 76.25 | 76.25 | 7.70% | 123,081 |
| Sep 24, 2026 | 71.85 | 72.20 | 70.40 | 70.80 | 70.80 | -2.48% | 55,218 |
| Sep 23, 2026 | 71.50 | 72.60 | 71.00 | 72.60 | 72.60 | 2.18% | 62,531 |
| Sep 22, 2026 | 70.55 | 71.90 | 70.55 | 71.05 | 71.05 | 0.14% | 53,098 |
| Sep 21, 2026 | 66.10 | 71.80 | 66.10 | 70.95 | 70.95 | 7.34% | 84,928 |
| Sep 18, 2026 | 68.00 | 68.40 | 65.85 | 66.10 | 66.10 | -2.58% | 59,036 |
| Sep 17, 2026 | 70.40 | 70.80 | 67.25 | 67.85 | 67.85 | -3.55% | 60,326 |
| Sep 16, 2026 | 70.00 | 71.40 | 69.40 | 70.35 | 70.35 | 0.14% | 38,507 |
| Sep 15, 2026 | 71.40 | 71.40 | 68.65 | 70.25 | 70.25 | -1.68% | 42,721 |
| Sep 14, 2026 | 69.95 | 72.05 | 69.85 | 71.45 | 71.45 | 2.58% | 42,756 |
| Sep 11, 2026 | 68.80 | 69.65 | 68.20 | 69.65 | 69.65 | 1.60% | 41,157 |
| Sep 10, 2026 | 68.75 | 69.00 | 67.95 | 68.55 | 68.55 | 0.29% | 48,567 |
| Sep 9, 2026 | 69.60 | 69.70 | 67.05 | 68.35 | 68.35 | -2.91% | 45,976 |
| Sep 8, 2026 | 70.55 | 70.55 | 69.40 | 70.40 | 70.40 | -0.21% | 40,431 |
| 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 |