Alten S.A. (FRA:AN3)
Germany · Delayed Price · Currency is EUR 56.80
+0.30 (0.53%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:AN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | - | -0.51% | - |
| Apr 22, 2026 | 60.00 | 60.00 | 59.05 | 59.05 | 59.05 | -0.67% | - |
| Apr 21, 2026 | 59.20 | 59.45 | 59.20 | 59.45 | 59.45 | 0.68% | - |
| Apr 20, 2026 | 59.00 | 59.05 | 59.00 | 59.05 | 59.05 | -0.42% | - |
| Apr 17, 2026 | 57.65 | 59.30 | 57.65 | 59.30 | 59.30 | 3.13% | - |
| Apr 16, 2026 | 55.95 | 57.50 | 55.95 | 57.50 | 57.50 | 3.23% | - |
| Apr 15, 2026 | 53.35 | 55.70 | 53.35 | 55.70 | 55.70 | 4.31% | - |
| Apr 14, 2026 | 53.75 | 53.75 | 53.40 | 53.40 | 53.40 | 3.49% | - |
| Apr 13, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.96% | - |
| Apr 10, 2026 | 52.75 | 52.75 | 52.10 | 52.10 | 52.10 | -1.23% | - |
| Apr 9, 2026 | 53.60 | 53.60 | 52.75 | 52.75 | 52.75 | -1.68% | - |
| Apr 8, 2026 | 55.20 | 55.20 | 53.65 | 53.65 | 53.65 | 1.13% | - |
| Apr 7, 2026 | 52.85 | 53.05 | 52.85 | 53.05 | 53.05 | 0.28% | - |
| Apr 2, 2026 | 51.85 | 52.90 | 51.85 | 52.90 | 52.90 | - | - |
| Apr 1, 2026 | 53.00 | 53.00 | 52.90 | 52.90 | 52.90 | 0.09% | - |
| Mar 31, 2026 | 51.65 | 52.85 | 51.65 | 52.85 | 52.85 | 3.42% | - |
| Mar 30, 2026 | 51.60 | 51.60 | 51.10 | 51.10 | 51.10 | -2.01% | 115 |
| Mar 27, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - | - |
| Mar 26, 2026 | 52.30 | 52.30 | 52.15 | 52.15 | 52.15 | -0.76% | - |
| Mar 25, 2026 | 53.00 | 53.00 | 52.55 | 52.55 | 52.55 | -0.85% | - |
| Mar 24, 2026 | 53.80 | 53.80 | 53.00 | 53.00 | 53.00 | -2.12% | - |
| Mar 23, 2026 | 52.55 | 54.15 | 52.55 | 54.15 | 54.15 | 1.98% | - |
| Mar 20, 2026 | 55.30 | 55.30 | 53.10 | 53.10 | 53.10 | -4.32% | - |
| Mar 19, 2026 | 55.35 | 55.50 | 55.35 | 55.50 | 55.50 | - | - |
| Mar 18, 2026 | 57.30 | 57.30 | 55.50 | 55.50 | 55.50 | -2.29% | - |
| Mar 17, 2026 | 55.80 | 56.80 | 55.80 | 56.80 | 56.80 | 1.25% | - |
| Mar 16, 2026 | 57.35 | 57.35 | 56.10 | 56.10 | 56.10 | -1.58% | - |
| Mar 13, 2026 | 58.25 | 58.25 | 57.00 | 57.00 | 57.00 | -2.15% | - |
| Mar 12, 2026 | 58.40 | 58.40 | 58.25 | 58.25 | 58.25 | -1.10% | - |
| Mar 11, 2026 | 58.40 | 58.90 | 58.40 | 58.90 | 58.90 | 1.20% | - |
| Mar 10, 2026 | 60.20 | 60.20 | 58.20 | 58.20 | 58.20 | -3.48% | - |
| Mar 9, 2026 | 58.85 | 60.30 | 58.85 | 60.30 | 60.30 | -0.66% | - |
| Mar 6, 2026 | 60.40 | 60.70 | 60.40 | 60.70 | 60.70 | 1.00% | - |
| Mar 5, 2026 | 60.50 | 60.50 | 60.10 | 60.10 | 60.10 | -1.39% | - |
| Mar 4, 2026 | 59.80 | 60.95 | 59.80 | 60.95 | 60.95 | 1.25% | - |
| Mar 3, 2026 | 59.90 | 60.20 | 58.50 | 60.20 | 60.20 | -0.41% | 1,000 |
| Mar 2, 2026 | 62.80 | 62.80 | 60.45 | 60.45 | 60.45 | -4.12% | 500 |
| Feb 27, 2026 | 63.50 | 63.50 | 63.05 | 63.05 | 63.05 | -0.94% | - |
| Feb 26, 2026 | 59.55 | 63.65 | 59.55 | 63.65 | 63.65 | 6.53% | - |
| Feb 25, 2026 | 58.10 | 59.75 | 58.10 | 59.75 | 59.75 | 2.84% | - |
| Feb 24, 2026 | 57.35 | 58.10 | 57.35 | 58.10 | 58.10 | 1.40% | - |
| Feb 23, 2026 | 59.10 | 59.10 | 57.30 | 57.30 | 57.30 | -3.78% | - |
| 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% | - |