Alten S.A. (FRA:AN3)
Germany · Delayed Price · Currency is EUR 65.60
-2.00 (-2.96%)
At close: Sep 18, 2026
FRA:AN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 67.65 | 67.65 | 65.60 | 65.60 | 65.60 | -2.96% | - |
| Sep 17, 2026 | 70.45 | 70.45 | 67.60 | 67.60 | 67.60 | -3.43% | - |
| Sep 16, 2026 | 70.40 | 70.40 | 70.00 | 70.00 | 70.00 | -0.36% | - |
| Sep 15, 2026 | 71.30 | 71.30 | 70.25 | 70.25 | 70.25 | -1.89% | - |
| Sep 14, 2026 | 69.20 | 71.60 | 69.20 | 71.60 | 71.60 | 3.17% | - |
| Sep 11, 2026 | 68.60 | 69.40 | 68.60 | 69.40 | 69.40 | 1.61% | - |
| Sep 10, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.29% | - |
| Sep 9, 2026 | 69.95 | 69.95 | 67.95 | 68.10 | 68.10 | -2.64% | 3,825 |
| Sep 8, 2026 | 70.20 | 70.20 | 69.95 | 69.95 | 69.95 | -0.57% | - |
| Sep 7, 2026 | 72.25 | 72.25 | 70.35 | 70.35 | 70.35 | -2.70% | - |
| Sep 4, 2026 | 76.65 | 76.65 | 72.30 | 72.30 | 72.30 | -3.02% | - |
| Sep 3, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -0.93% | - |
| Sep 2, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -1.89% | - |
| Sep 1, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.33% | - |
| Aug 31, 2026 | 76.55 | 77.80 | 76.45 | 76.45 | 76.45 | -0.20% | 250 |
| Aug 28, 2026 | 76.95 | 76.95 | 76.60 | 76.60 | 76.60 | -0.20% | - |
| Aug 27, 2026 | 74.90 | 76.75 | 74.90 | 76.75 | 76.75 | 1.79% | - |
| Aug 26, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.79% | - |
| Aug 25, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.33% | - |
| Aug 24, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -0.13% | - |
| Aug 21, 2026 | 75.15 | 75.85 | 75.15 | 75.85 | 75.85 | 1.27% | - |
| Aug 20, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 1.22% | - |
| Aug 19, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.64% | - |
| Aug 18, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.35% | - |
| Aug 17, 2026 | 74.15 | 74.15 | 72.35 | 72.35 | 72.35 | -2.16% | - |
| Aug 14, 2026 | 72.95 | 73.95 | 72.95 | 73.95 | 73.95 | 2.42% | - |
| Aug 13, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -4.31% | - |
| Aug 12, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | -0.26% | - |
| Aug 11, 2026 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -0.07% | - |
| Aug 10, 2026 | 75.60 | 75.70 | 75.60 | 75.70 | 75.70 | 1.00% | - |
| Aug 7, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | -1.77% | - |
| Aug 6, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -0.84% | - |
| Aug 5, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.20% | - |
| Aug 4, 2026 | 79.10 | 79.10 | 76.80 | 76.80 | 76.80 | -3.09% | - |
| Aug 3, 2026 | 75.35 | 79.25 | 75.35 | 79.25 | 79.25 | 5.60% | 925 |
| Jul 31, 2026 | 76.45 | 76.45 | 75.05 | 75.05 | 75.05 | -4.82% | - |
| Jul 30, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 6.20% | - |
| Jul 29, 2026 | 69.50 | 74.25 | 69.45 | 74.25 | 74.25 | 8.39% | 200 |
| Jul 28, 2026 | 62.35 | 68.50 | 62.35 | 68.50 | 68.50 | 9.08% | 220 |
| Jul 27, 2026 | 60.80 | 62.80 | 60.80 | 62.80 | 62.80 | 4.49% | 3,200 |
| Jul 24, 2026 | 56.60 | 60.10 | 56.60 | 60.10 | 60.10 | 6.84% | - |
| Jul 23, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 1.72% | - |
| Jul 22, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -2.21% | - |
| Jul 21, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.71% | - |
| Jul 20, 2026 | 56.30 | 56.30 | 56.15 | 56.15 | 56.15 | -0.18% | - |
| 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% | - |