Skip to main content
logo
Seplat Energy Plc (FRA:134)
Germany flag Germany · Delayed Price · Currency is EUR
2.900
+0.160 (5.84%)
Last updated: Jul 30, 2025

Altair Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.942.962.882.88--2.04%6,856
Jul 31, 20252.843.022.842.94-2.08%6,856
Jul 30, 20252.702.902.702.88-5.11%150
Jul 29, 20252.662.742.662.74--50
Jul 28, 20252.682.742.682.74-1.48%50
Jul 25, 20252.642.702.642.70-1.50%50
Jul 24, 20252.602.662.602.66-2.31%-
Jul 23, 20252.582.682.582.60-0.78%6
Jul 22, 20252.662.682.582.58--5.84%-
Jul 21, 20252.542.742.542.74-7.87%6
Jul 18, 20252.642.662.542.54--5.22%6
Jul 17, 20252.582.682.582.68-3.88%-
Jul 16, 20252.602.662.562.58--0.77%6
Jul 15, 20252.482.602.422.60--0.76%6
Jul 14, 20252.542.642.542.62-0.77%39
Jul 11, 20252.682.682.602.60--9.09%2,000
Jul 10, 20252.662.862.662.86-5.15%30
Jul 9, 20252.602.722.602.72-4.62%-
Jul 8, 20252.522.682.522.60-3.17%-
Jul 7, 20252.482.562.482.52-1.61%2,120
Jul 4, 20252.482.562.482.48--2,120
Jul 3, 20252.442.602.442.48-1.64%-
Jul 2, 20252.522.602.442.44--3.17%-
Jul 1, 20252.622.682.522.52--3.82%-
Jun 30, 20252.642.762.622.62--0.76%-
Jun 27, 20252.522.802.522.64-9.09%2,120
Jun 26, 20252.642.802.422.42--11.68%2,120
Jun 25, 20252.802.842.742.74-0.74%1,360
Jun 24, 20252.822.862.722.72--4.23%-
Jun 23, 20252.682.842.682.84-4.41%1,360
Jun 20, 20252.863.022.722.72--6.85%1,360
Jun 19, 20252.802.922.802.92-4.29%44
Jun 18, 20252.702.882.702.80--44
Jun 17, 20252.702.802.702.80-2.94%50,000
Jun 16, 20252.702.722.702.72-0.74%-
Jun 13, 20252.522.702.522.70-3.05%-
Jun 12, 20252.602.682.602.62--28
Jun 11, 20252.642.682.622.62--1.50%28
Jun 10, 20252.602.722.602.66-0.76%28
Jun 9, 20252.542.642.542.64-1.54%50
Jun 6, 20252.522.602.522.60-1.56%50
Jun 5, 20252.482.562.482.56-0.79%50
Jun 4, 20252.462.562.462.54---
Jun 3, 20252.462.542.462.54-0.79%50
Jun 2, 20252.402.522.402.52-1.61%50
May 30, 20252.382.482.382.48-0.81%50
May 29, 20252.402.482.402.46-1.65%-
May 28, 20252.322.422.322.42-8.04%50
May 27, 20252.262.402.242.24--0.88%41
May 26, 20252.262.262.262.26--3.42%-