Alten S.A. (FRA:AN3)
Germany · Delayed Price · Currency is EUR 55.50
-1.00 (-1.77%)
Last updated: Jul 17, 2026, 8:07 AM CET
FRA:AN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 55.50 | 56.25 | 55.50 | 56.25 | 56.25 | -0.44% | - |
| Jul 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.89% | - |
| Jul 15, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 0.45% | - |
| Jul 14, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.09% | - |
| Jul 13, 2026 | 52.75 | 55.15 | 52.75 | 55.15 | 55.15 | 3.47% | - |
| Jul 10, 2026 | 53.80 | 53.80 | 53.30 | 53.30 | 53.30 | -2.47% | - |
| Jul 9, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.37% | - |
| Jul 8, 2026 | 55.70 | 55.70 | 54.45 | 54.45 | 54.45 | -2.07% | - |
| Jul 7, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.18% | - |
| Jul 6, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -0.09% | - |
| Jul 3, 2026 | 55.20 | 55.75 | 55.20 | 55.75 | 55.75 | 0.90% | - |
| Jul 2, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 5.04% | - |
| Jul 1, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -2.95% | - |
| Jun 30, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.28% | - |
| Jun 29, 2026 | 53.45 | 54.05 | 53.45 | 54.05 | 54.05 | 1.69% | - |
| Jun 26, 2026 | 52.25 | 53.15 | 52.25 | 53.15 | 53.15 | -1.76% | - |
| Jun 25, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.82% | - |
| Jun 24, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.46% | - |
| Jun 23, 2026 | 54.75 | 54.75 | 54.30 | 54.30 | 54.30 | -1.45% | 100 |
| Jun 22, 2026 | 56.05 | 56.05 | 55.10 | 55.10 | 55.10 | -1.43% | - |
| Jun 19, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 55.90 | -0.35% | - |
| Jun 18, 2026 | 62.45 | 62.45 | 57.60 | 57.60 | 56.09 | -8.64% | - |
| Jun 17, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 61.40 | 1.20% | - |
| Jun 16, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 60.67 | 0.08% | - |
| Jun 15, 2026 | 61.65 | 62.25 | 61.65 | 62.25 | 60.62 | 4.27% | 70 |
| Jun 12, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 58.14 | -2.61% | - |
| Jun 11, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 59.70 | -2.54% | - |
| Jun 10, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 61.26 | - | - |
| Jun 9, 2026 | 63.65 | 63.65 | 62.90 | 62.90 | 61.26 | -1.02% | - |
| Jun 8, 2026 | 63.35 | 63.55 | 63.35 | 63.55 | 61.89 | -0.24% | - |
| Jun 5, 2026 | 66.05 | 66.05 | 63.70 | 63.70 | 62.04 | -3.70% | - |
| Jun 4, 2026 | 63.05 | 66.15 | 63.05 | 66.15 | 64.42 | 4.92% | - |
| Jun 3, 2026 | 65.50 | 65.50 | 63.05 | 63.05 | 61.40 | -3.74% | - |
| Jun 2, 2026 | 67.15 | 67.15 | 65.50 | 65.50 | 63.79 | 1.00% | - |
| Jun 1, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 63.16 | 0.23% | - |
| May 29, 2026 | 64.40 | 65.00 | 64.40 | 64.70 | 63.01 | 0.78% | 134 |
| May 28, 2026 | 63.00 | 64.20 | 63.00 | 64.20 | 62.52 | 1.18% | - |
| May 27, 2026 | 63.85 | 63.85 | 63.45 | 63.45 | 61.79 | -0.55% | - |
| May 26, 2026 | 63.65 | 63.80 | 63.65 | 63.80 | 62.13 | -0.16% | - |
| May 25, 2026 | 63.55 | 63.90 | 63.55 | 63.90 | 62.23 | 2.24% | - |
| May 22, 2026 | 62.70 | 62.70 | 62.50 | 62.50 | 60.87 | -0.40% | - |
| May 21, 2026 | 62.25 | 62.75 | 62.25 | 62.75 | 61.11 | 0.48% | - |
| May 20, 2026 | 63.15 | 63.15 | 62.45 | 62.45 | 60.82 | 0.64% | - |
| May 19, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 60.43 | -0.08% | - |
| May 18, 2026 | 60.60 | 62.10 | 60.60 | 62.10 | 60.48 | 1.55% | - |
| May 15, 2026 | 60.10 | 61.15 | 60.10 | 61.15 | 59.55 | 0.74% | - |
| May 14, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 59.11 | -0.82% | - |
| May 13, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 59.60 | 0.41% | - |
| May 12, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 59.36 | -0.33% | - |
| May 11, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 59.55 | -0.33% | - |