Alten S.A. (LON:0O1S)
London · Delayed Price · Currency is GBP · Price in EUR 72.60
+2.30 (3.27%)
At close: Oct 24, 2025
Alten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 69.08 | 70.40 | 68.60 | 69.45 | 69.45 | 2.28% | 71 |
| Oct 14, 2025 | 69.23 | 69.45 | 67.40 | 67.90 | 67.90 | -2.58% | 326 |
| Oct 13, 2025 | 68.80 | 70.20 | 69.20 | 69.70 | 69.70 | 1.38% | 269 |
| Oct 10, 2025 | 71.18 | 71.35 | 68.75 | 68.75 | 68.75 | -3.24% | 178 |
| Oct 9, 2025 | 69.83 | 72.45 | 70.30 | 71.05 | 71.05 | 1.21% | 736 |
| Oct 8, 2025 | 70.80 | 71.10 | 69.80 | 70.20 | 70.20 | -0.35% | 6,252 |
| Oct 7, 2025 | 68.80 | 71.05 | 69.20 | 70.45 | 70.45 | 0.93% | 280 |
| Oct 6, 2025 | 72.00 | 72.95 | 68.00 | 69.80 | 69.80 | -3.12% | 136,321 |
| Oct 3, 2025 | 72.35 | 72.80 | 71.75 | 72.05 | 72.05 | - | 4,761 |
| Oct 2, 2025 | 71.78 | 73.45 | 71.75 | 72.05 | 72.05 | 2.05% | 2,825 |
| Oct 1, 2025 | 70.10 | 71.65 | 68.90 | 70.60 | 70.60 | 1.00% | 1,781 |
| Sep 30, 2025 | 68.65 | 69.90 | 68.35 | 69.90 | 69.90 | 2.34% | 4,974 |
| Sep 29, 2025 | 67.58 | 69.75 | 67.55 | 68.30 | 68.30 | 1.56% | 2,674 |
| Sep 26, 2025 | 67.03 | 72.20 | 66.15 | 67.25 | 67.25 | 1.05% | 1,689 |
| Sep 25, 2025 | 67.38 | 67.40 | 65.10 | 66.55 | 66.55 | -1.04% | 989 |
| Sep 24, 2025 | 68.00 | 68.25 | 66.55 | 67.25 | 67.25 | -0.44% | 2,744 |
| Sep 23, 2025 | 67.28 | 68.35 | 66.85 | 67.55 | 67.55 | 1.43% | 5,479 |
| Sep 22, 2025 | 66.30 | 66.95 | 65.00 | 66.60 | 66.60 | 0.53% | 74,637 |
| Sep 19, 2025 | 66.40 | 68.00 | 66.00 | 66.25 | 66.25 | 1.14% | 6,663 |
| Sep 18, 2025 | 66.15 | 66.95 | 65.30 | 65.50 | 65.50 | 0.16% | 15,300 |
| Sep 17, 2025 | 65.88 | 66.30 | 65.15 | 65.40 | 65.40 | -0.08% | 21,110 |
| Sep 16, 2025 | 65.13 | 66.20 | 63.90 | 65.45 | 65.45 | 0.46% | 5,963 |
| Sep 15, 2025 | 65.08 | 67.05 | 65.15 | 65.15 | 65.15 | -0.76% | 889 |
| Sep 12, 2025 | 65.68 | 66.10 | 64.90 | 65.65 | 65.65 | 0.69% | 922 |
| Sep 11, 2025 | 65.78 | 65.65 | 64.70 | 65.20 | 65.20 | -0.91% | 516 |
| Sep 10, 2025 | 65.48 | 65.95 | 64.70 | 65.80 | 65.80 | 0.84% | 21,626 |
| Sep 9, 2025 | 65.33 | 65.90 | 64.25 | 65.25 | 65.25 | -0.31% | 1,005 |
| Sep 8, 2025 | 64.55 | 65.45 | 64.10 | 65.45 | 65.45 | 1.87% | 2,841 |
| Sep 5, 2025 | 63.78 | 65.30 | 63.70 | 64.25 | 64.25 | 0.86% | 2,634 |
| Sep 4, 2025 | 63.38 | 64.05 | 63.15 | 63.70 | 63.70 | 0.31% | 8,324 |
| Sep 3, 2025 | 62.70 | 63.90 | 63.25 | 63.50 | 63.50 | 0.24% | 66,946 |
| Sep 2, 2025 | 65.63 | 65.95 | 63.35 | 63.35 | 63.35 | -3.72% | 116 |
| Sep 1, 2025 | 65.88 | 67.45 | 65.55 | 65.80 | 65.80 | -0.15% | 61,227 |
| Aug 29, 2025 | 66.60 | 67.70 | 65.90 | 65.90 | 65.90 | -2.01% | 905 |
| Aug 28, 2025 | 66.15 | 68.60 | 67.10 | 67.25 | 67.25 | 0.67% | 1,088 |
| Aug 27, 2025 | 65.78 | 67.05 | 66.05 | 66.80 | 66.80 | 0.45% | 325 |
| Aug 26, 2025 | 67.48 | 68.50 | 65.90 | 66.50 | 66.50 | -3.48% | 6,239 |
| Aug 25, 2025 | 69.45 | 69.90 | 68.80 | 68.90 | 68.90 | -0.61% | 61,346 |
| Aug 22, 2025 | 68.80 | 69.55 | 68.45 | 69.33 | 69.33 | 1.20% | 120 |
| Aug 21, 2025 | 68.60 | 68.65 | 67.75 | 68.50 | 68.50 | 0.81% | 509 |
| Aug 20, 2025 | 68.50 | 68.70 | 67.70 | 67.95 | 67.95 | -1.45% | 119,015 |
| Aug 19, 2025 | 67.73 | 68.95 | 66.65 | 68.95 | 68.95 | 1.70% | 1,602 |