Alten S.A. (LON:0O1S)
London · Delayed Price · Currency is GBP · Price in EUR 71.60
-0.10 (-0.14%)
At close: Dec 24, 2025
Alten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 151 |
| 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 |
| Nov 12, 2025 | 68.80 | 70.50 | 68.20 | 69.70 | 69.70 | 1.31% | 35 |
| Nov 11, 2025 | 68.45 | 68.95 | 67.55 | 68.80 | 68.80 | 1.10% | 112 |
| Nov 10, 2025 | 67.58 | 68.85 | 67.60 | 68.05 | 68.05 | 2.41% | 122 |
| Nov 7, 2025 | 67.18 | 67.70 | 65.80 | 66.45 | 66.45 | -0.37% | 127 |
| Nov 6, 2025 | 68.00 | 68.15 | 66.50 | 66.70 | 66.70 | -1.91% | 92,198 |
| Nov 5, 2025 | 68.00 | 69.00 | 67.85 | 68.00 | 68.00 | -1.23% | 247 |
| Nov 4, 2025 | 70.20 | 69.60 | 68.20 | 68.85 | 68.85 | -2.06% | 620 |
| Nov 3, 2025 | 71.53 | 71.60 | 69.95 | 70.30 | 70.30 | -1.47% | 316 |
| Oct 31, 2025 | 71.48 | 71.90 | 70.60 | 71.35 | 71.35 | -0.56% | 3,025 |
| Oct 30, 2025 | 72.60 | 74.05 | 71.75 | 71.75 | 71.75 | -1.58% | 92,167 |
| Oct 29, 2025 | 73.48 | 74.45 | 72.40 | 72.90 | 72.90 | -2.18% | 84 |
| Oct 28, 2025 | 74.00 | 75.80 | 73.95 | 74.53 | 74.52 | -0.96% | 2,799 |
| Oct 27, 2025 | 75.08 | 77.25 | 75.05 | 75.25 | 75.25 | 3.65% | 4,366 |
| Oct 24, 2025 | 71.38 | 74.75 | 72.10 | 72.60 | 72.60 | 3.27% | 35,940 |
| Oct 23, 2025 | 70.40 | 70.70 | 68.75 | 70.30 | 70.30 | -0.07% | 32,404 |
| Oct 22, 2025 | 71.18 | 70.90 | 69.20 | 70.35 | 70.35 | -0.64% | 3,118 |
| Oct 21, 2025 | 69.58 | 70.80 | 68.75 | 70.80 | 70.80 | 1.94% | 10,200 |
| Oct 20, 2025 | 69.03 | 69.90 | 68.20 | 69.45 | 69.45 | 1.09% | 138 |
| Oct 17, 2025 | 68.20 | 68.70 | 67.55 | 68.70 | 68.70 | -1.01% | 116 |
| Oct 16, 2025 | 69.28 | 69.80 | 68.75 | 69.40 | 69.40 | -0.07% | 237 |