Alten S.A. (LON:0O1S)
London · Delayed Price · Currency is GBP · Price in EUR 74.25
+1.50 (2.06%)
Jan 26, 2026, 5:10 PM GMT
Alten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 73.40 | 73.70 | 72.50 | 73.30 | - | 0.41% | 193 |
| Jan 23, 2026 | 73.03 | 73.60 | 72.15 | 73.00 | 73.00 | -0.61% | 21,331 |
| Jan 22, 2026 | 73.48 | 74.35 | 72.85 | 73.45 | 73.45 | 1.73% | 268 |
| Jan 21, 2026 | 72.40 | 72.85 | 70.80 | 72.20 | 72.20 | -0.76% | 147 |
| Jan 20, 2026 | 73.68 | 74.20 | 71.60 | 72.75 | 72.75 | -2.28% | 196 |
| Jan 19, 2026 | 75.13 | 74.55 | 72.70 | 74.45 | 74.45 | -0.73% | 36,410 |
| Jan 16, 2026 | 75.93 | 76.80 | 74.60 | 75.00 | 75.00 | -0.92% | 521 |
| Jan 15, 2026 | 75.73 | 76.80 | 74.75 | 75.70 | 75.70 | -2.26% | 3,265 |
| Jan 14, 2026 | 78.65 | 78.65 | 76.70 | 77.45 | 77.45 | 0.26% | 688 |
| Jan 13, 2026 | 76.00 | 77.70 | 75.30 | 77.25 | 77.25 | -0.32% | 441 |
| Jan 12, 2026 | 76.00 | 78.35 | 73.95 | 77.50 | 77.50 | 2.45% | 493 |
| Jan 9, 2026 | 74.30 | 75.85 | 74.10 | 75.65 | 75.65 | 2.51% | 280 |
| Jan 8, 2026 | 74.90 | 75.35 | 73.10 | 73.80 | 73.80 | -0.14% | 194 |
| Jan 7, 2026 | 72.70 | 74.45 | 72.65 | 73.90 | 73.90 | 2.00% | 356 |
| Jan 6, 2026 | 73.03 | 73.30 | 70.65 | 72.45 | 72.45 | 1.54% | 108 |
| Jan 5, 2026 | 72.60 | 73.95 | 69.80 | 71.35 | 71.35 | -2.26% | 436 |
| Jan 2, 2026 | 72.30 | 73.55 | 72.05 | 73.00 | 73.00 | 1.18% | 61 |
| Dec 31, 2025 | 73.38 | 73.50 | 71.90 | 72.15 | 72.15 | -1.57% | 58 |
| Dec 30, 2025 | 72.90 | 73.30 | 71.15 | 73.30 | 73.30 | 1.10% | 380 |
| Dec 29, 2025 | 71.53 | 72.75 | 71.35 | 72.50 | 72.50 | 1.26% | 786 |
| Dec 24, 2025 | 72.00 | 72.50 | 71.30 | 71.60 | 71.60 | -0.14% | 24 |
| Dec 23, 2025 | 72.60 | 72.60 | 71.10 | 71.70 | 71.70 | -0.69% | 34 |
| Dec 22, 2025 | 73.73 | 74.80 | 71.95 | 72.20 | 72.20 | -2.30% | 249 |
| Dec 19, 2025 | 75.03 | 75.40 | 73.90 | 73.90 | 73.90 | -1.60% | 2,339 |
| Dec 18, 2025 | 72.50 | 75.10 | 72.40 | 75.10 | 75.10 | 3.16% | 155 |
| Dec 17, 2025 | 72.95 | 73.20 | 72.10 | 72.80 | 72.80 | -0.55% | 25 |
| Dec 16, 2025 | 73.03 | 73.85 | 72.45 | 73.20 | 73.20 | -0.27% | 107 |
| Dec 15, 2025 | 73.03 | 73.70 | 72.50 | 73.40 | 73.40 | 0.75% | 112 |
| Dec 12, 2025 | 70.85 | 73.60 | 70.60 | 72.85 | 72.85 | 3.11% | 46 |
| Dec 11, 2025 | 68.90 | 70.65 | 67.75 | 70.65 | 70.65 | 3.74% | 249 |
| Dec 10, 2025 | 69.03 | 69.15 | 67.85 | 68.10 | 68.10 | -1.02% | 64,753 |
| Dec 9, 2025 | 68.50 | 69.15 | 67.70 | 68.80 | 68.80 | 0.81% | 30 |
| Dec 8, 2025 | 69.58 | 69.80 | 68.25 | 68.25 | 68.25 | -2.01% | 67 |
| Dec 5, 2025 | 68.95 | 70.10 | 68.25 | 69.65 | 69.65 | 1.83% | 130 |
| Dec 4, 2025 | 67.18 | 68.60 | 67.55 | 68.40 | 68.40 | 2.47% | 2,529 |
| Dec 3, 2025 | 66.70 | 67.05 | 66.30 | 66.75 | 66.75 | 0.45% | 46 |
| Dec 2, 2025 | 67.48 | 68.00 | 66.15 | 66.45 | 66.45 | -1.41% | 2,251 |
| Dec 1, 2025 | 67.03 | 67.70 | 65.70 | 67.40 | 67.40 | -0.44% | 125 |
| Nov 28, 2025 | 66.80 | 69.15 | 66.60 | 67.70 | 67.70 | 0.79% | 203 |
| Nov 27, 2025 | 67.08 | 67.45 | 66.65 | 67.17 | 67.17 | 0.26% | 13,789 |
| Nov 26, 2025 | 67.83 | 68.20 | 66.40 | 67.00 | 67.00 | -1.25% | 1,072 |
| Nov 25, 2025 | 66.80 | 68.00 | 65.55 | 67.85 | 67.85 | 0.89% | 6,312 |
| Nov 24, 2025 | 65.43 | 67.45 | 65.60 | 67.25 | 67.25 | 4.83% | 95 |
| Nov 21, 2025 | 63.78 | 64.20 | 62.30 | 64.15 | 64.15 | -0.47% | 185 |
| Nov 20, 2025 | 65.58 | 65.80 | 63.70 | 64.45 | 64.45 | -0.77% | 110 |
| Nov 19, 2025 | 64.75 | 65.55 | 64.45 | 64.95 | 64.95 | 0.08% | 72 |
| Nov 18, 2025 | 66.20 | 66.45 | 64.70 | 64.90 | 64.90 | -2.84% | 1,754 |
| Nov 17, 2025 | 67.78 | 68.30 | 66.50 | 66.80 | 66.80 | -2.20% | 100 |
| Nov 14, 2025 | 69.08 | 68.75 | 67.40 | 68.30 | 68.30 | -1.59% | 234 |
| Nov 13, 2025 | 70.80 | 70.65 | 69.40 | 69.40 | 69.40 | -0.43% | 48 |