Alten S.A. (FRA:AN3)
Germany · Delayed Price · Currency is EUR 87.35
+1.30 (1.51%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:AN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 87.40 | 87.40 | 87.35 | 87.35 | 87.35 | 1.51% | 130 |
| Oct 22, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | 1.95% | - |
| Oct 21, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - | - |
| Oct 20, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.18% | - |
| Oct 19, 2026 | 83.70 | 84.55 | 83.70 | 84.55 | 84.55 | 1.68% | - |
| Oct 16, 2026 | 84.75 | 84.75 | 83.15 | 83.15 | 83.15 | -0.48% | - |
| Oct 15, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 0.24% | - |
| Oct 14, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 3.09% | - |
| Oct 13, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - | - |
| Oct 12, 2026 | 80.80 | 80.85 | 80.80 | 80.85 | 80.85 | 4.52% | - |
| Oct 9, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -1.21% | - |
| Oct 8, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.71% | - |
| Oct 7, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -2.32% | - |
| Oct 6, 2026 | 78.40 | 79.60 | 78.40 | 79.60 | 79.60 | 1.60% | 130 |
| Oct 5, 2026 | 78.65 | 78.65 | 78.35 | 78.35 | 78.35 | -0.82% | - |
| Oct 2, 2026 | 81.45 | 81.45 | 79.00 | 79.00 | 79.00 | -2.83% | - |
| Oct 1, 2026 | 81.95 | 81.95 | 81.30 | 81.30 | 81.30 | -0.18% | 13 |
| Sep 30, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 2.00% | - |
| Sep 29, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -0.31% | - |
| Sep 28, 2026 | 76.50 | 80.10 | 76.50 | 80.10 | 80.10 | 4.36% | - |
| Sep 25, 2026 | 73.65 | 76.75 | 73.65 | 76.75 | 76.75 | 5.79% | 74 |
| Sep 24, 2026 | 72.00 | 72.55 | 72.00 | 72.55 | 72.55 | 0.35% | - |
| Sep 23, 2026 | 71.25 | 72.75 | 71.25 | 72.30 | 72.30 | 1.40% | 3,490 |
| Sep 22, 2026 | 70.90 | 71.30 | 70.90 | 71.30 | 71.30 | 0.56% | - |
| Sep 21, 2026 | 65.40 | 70.90 | 65.40 | 70.90 | 70.90 | 8.08% | - |
| 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% | - |