Alten S.A. (FRA:AN3)
Germany · Delayed Price · Currency is EUR 59.10
-0.45 (-0.76%)
Last updated: Feb 23, 2026, 8:03 AM CET
Alten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 59.40 | 59.55 | 59.40 | 59.55 | 59.55 | -1.24% | - |
| Feb 19, 2026 | 59.95 | 60.30 | 59.95 | 60.30 | 60.30 | 0.67% | - |
| Feb 18, 2026 | 59.50 | 59.90 | 59.50 | 59.90 | 59.90 | 0.76% | - |
| Feb 17, 2026 | 61.00 | 61.00 | 59.45 | 59.45 | 59.45 | -2.06% | - |
| Feb 16, 2026 | 63.80 | 63.80 | 60.70 | 60.70 | 60.70 | -4.86% | 300 |
| Feb 13, 2026 | 63.75 | 63.80 | 63.75 | 63.80 | 63.80 | 0.79% | - |
| Feb 12, 2026 | 67.60 | 67.60 | 63.30 | 63.30 | 63.30 | -7.73% | 160 |
| Feb 11, 2026 | 72.05 | 72.05 | 68.60 | 68.60 | 68.60 | -4.66% | - |
| Feb 10, 2026 | 70.95 | 71.95 | 70.95 | 71.95 | 71.95 | 1.34% | - |
| Feb 9, 2026 | 70.85 | 71.00 | 70.85 | 71.00 | 71.00 | 0.85% | - |
| Feb 6, 2026 | 71.95 | 71.95 | 70.40 | 70.40 | 70.40 | -2.09% | - |
| Feb 5, 2026 | 73.10 | 73.10 | 71.90 | 71.90 | 71.90 | -1.57% | - |
| Feb 4, 2026 | 75.75 | 75.75 | 73.05 | 73.05 | 73.05 | -3.12% | - |
| Feb 3, 2026 | 83.30 | 83.30 | 75.40 | 75.40 | 75.40 | -8.88% | - |
| Feb 2, 2026 | 81.75 | 85.75 | 81.75 | 82.75 | 82.75 | 16.63% | 116 |
| Jan 30, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | -0.21% | - |
| Jan 29, 2026 | 72.55 | 72.60 | 71.10 | 71.10 | 71.10 | -2.27% | 200 |
| Jan 28, 2026 | 73.70 | 73.70 | 70.00 | 72.75 | 72.75 | -0.48% | 1,150 |
| Jan 27, 2026 | 74.85 | 75.10 | 73.10 | 73.10 | 73.10 | -1.95% | 100 |
| Jan 26, 2026 | 75.00 | 75.00 | 74.55 | 74.55 | 74.55 | 1.98% | 100 |
| Jan 23, 2026 | 73.05 | 73.10 | 73.05 | 73.10 | 73.10 | 0.14% | - |
| Jan 22, 2026 | 72.65 | 73.00 | 72.65 | 73.00 | 73.00 | 0.34% | - |
| Jan 21, 2026 | 72.60 | 72.75 | 72.60 | 72.75 | 72.75 | 0.69% | - |
| Jan 20, 2026 | 73.90 | 73.90 | 72.25 | 72.25 | 72.25 | -2.56% | - |
| Jan 19, 2026 | 73.30 | 74.15 | 73.30 | 74.15 | 74.15 | -0.60% | - |
| Jan 16, 2026 | 75.80 | 75.80 | 74.60 | 74.60 | 74.60 | -1.32% | - |
| Jan 15, 2026 | 76.90 | 76.90 | 75.60 | 75.60 | 75.60 | -0.98% | - |
| Jan 14, 2026 | 78.45 | 78.45 | 76.35 | 76.35 | 76.35 | -2.55% | - |
| Jan 13, 2026 | 75.80 | 78.35 | 75.80 | 78.35 | 78.35 | 3.50% | - |
| Jan 12, 2026 | 74.90 | 75.70 | 74.90 | 75.70 | 75.70 | 1.00% | - |
| Jan 9, 2026 | 74.20 | 74.95 | 74.20 | 74.95 | 74.95 | 1.08% | - |
| Jan 8, 2026 | 74.20 | 74.20 | 74.15 | 74.15 | 74.15 | -0.34% | - |
| Jan 7, 2026 | 71.85 | 74.40 | 71.85 | 74.40 | 74.40 | 3.55% | - |
| Jan 6, 2026 | 73.10 | 73.10 | 71.85 | 71.85 | 71.85 | -1.51% | - |
| Jan 5, 2026 | 72.85 | 72.95 | 72.85 | 72.95 | 72.95 | 0.55% | - |
| Jan 2, 2026 | 72.30 | 72.55 | 72.30 | 72.55 | 72.55 | -0.34% | - |
| Dec 30, 2025 | 72.70 | 72.80 | 72.70 | 72.80 | 72.80 | 0.21% | - |
| Dec 29, 2025 | 71.20 | 72.65 | 71.20 | 72.65 | 72.65 | 1.25% | - |
| Dec 23, 2025 | 72.50 | 72.50 | 71.65 | 71.75 | 71.75 | -1.03% | 20 |
| Dec 22, 2025 | 74.25 | 74.25 | 72.50 | 72.50 | 72.50 | -2.29% | 220 |
| Dec 19, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - | - |
| Dec 18, 2025 | 72.60 | 74.20 | 72.60 | 74.20 | 74.20 | 2.42% | - |
| Dec 17, 2025 | 73.00 | 73.00 | 72.45 | 72.45 | 72.45 | -0.82% | - |
| Dec 16, 2025 | 72.55 | 73.05 | 72.55 | 73.05 | 73.05 | 0.34% | - |
| Dec 15, 2025 | 72.40 | 73.10 | 72.40 | 72.80 | 72.80 | 0.90% | 105 |
| Dec 12, 2025 | 71.10 | 72.15 | 71.10 | 72.15 | 72.15 | 1.62% | - |
| Dec 11, 2025 | 67.55 | 71.00 | 67.55 | 71.00 | 71.00 | 4.34% | - |
| Dec 10, 2025 | 68.70 | 68.70 | 68.05 | 68.05 | 68.05 | -0.95% | - |
| Dec 9, 2025 | 68.50 | 68.70 | 68.40 | 68.70 | 68.70 | 0.59% | 200 |
| Dec 8, 2025 | 69.35 | 69.35 | 68.30 | 68.30 | 68.30 | -1.51% | - |