Alten S.A. (LON:0O1S)
London · Delayed Price · Currency is GBP · Price in EUR 65.65
+0.45 (0.69%)
At close: Sep 12, 2025
Alten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 68.55 | 68.65 | 67.35 | 67.80 | 67.80 | -1.09% | 1,216 |
| Aug 15, 2025 | 68.85 | 69.00 | 68.45 | 68.55 | 68.55 | 0.07% | 1,026 |
| Aug 14, 2025 | 68.50 | 69.45 | 68.20 | 68.50 | 68.50 | -0.44% | 2,322 |
| Aug 13, 2025 | 68.80 | 69.50 | 68.25 | 68.80 | 68.80 | 0.29% | 344 |
| Aug 12, 2025 | 69.78 | 71.10 | 68.20 | 68.60 | 68.60 | -1.51% | 520 |
| Aug 11, 2025 | 70.60 | 71.65 | 69.65 | 69.65 | 69.65 | -1.55% | 1,940 |
| Aug 8, 2025 | 69.28 | 71.00 | 69.65 | 70.75 | 70.75 | 2.09% | 27,098 |
| Aug 7, 2025 | 67.58 | 70.25 | 67.75 | 69.30 | 69.30 | 2.14% | 58,350 |
| Aug 6, 2025 | 68.50 | 69.20 | 67.50 | 67.85 | 67.85 | -1.38% | 1,936 |
| Aug 5, 2025 | 69.13 | 69.90 | 68.60 | 68.80 | 68.80 | -0.07% | 67,541 |
| Aug 4, 2025 | 68.20 | 69.70 | 68.60 | 68.85 | 68.85 | -0.72% | 2,015 |
| Aug 1, 2025 | 71.18 | 71.75 | 69.35 | 69.35 | 69.35 | -3.21% | 2,137 |
| Jul 31, 2025 | 72.40 | 73.15 | 71.65 | 71.65 | 71.65 | -0.90% | 911 |
| Jul 30, 2025 | 73.03 | 73.55 | 71.75 | 72.30 | 72.30 | -1.23% | 791 |
| Jul 29, 2025 | 75.53 | 75.45 | 72.80 | 73.20 | 73.20 | -2.53% | 2,264 |
| Jul 28, 2025 | 74.20 | 75.90 | 74.10 | 75.10 | 75.10 | 1.83% | 949 |
| Jul 25, 2025 | 75.53 | 75.70 | 71.60 | 73.75 | 73.75 | -4.78% | 2,912 |
| Jul 24, 2025 | 77.03 | 78.30 | 76.65 | 77.45 | 77.45 | 0.72% | 788 |
| Jul 23, 2025 | 76.70 | 77.40 | 76.00 | 76.90 | 76.90 | 1.85% | 3,390 |
| Jul 22, 2025 | 77.78 | 79.40 | 74.85 | 75.50 | 75.50 | -2.89% | 1,522 |
| Jul 21, 2025 | 77.13 | 78.60 | 77.05 | 77.75 | 77.75 | 0.78% | 885 |
| Jul 18, 2025 | 75.58 | 78.10 | 76.20 | 77.15 | 77.15 | 1.98% | 8,119 |
| Jul 17, 2025 | 74.80 | 76.40 | 74.55 | 75.65 | 75.65 | 1.75% | 1,733 |
| Jul 16, 2025 | 74.80 | 75.20 | 74.00 | 74.35 | 74.35 | -1.26% | 5,114 |
| Jul 15, 2025 | 75.58 | 77.15 | 75.30 | 75.30 | 75.30 | -0.07% | 944 |
| Jul 14, 2025 | 77.03 | 76.80 | 75.35 | 75.35 | 75.35 | -2.40% | 1,451 |
| Jul 11, 2025 | 78.90 | 78.60 | 76.95 | 77.20 | 77.20 | -2.34% | 9,595 |
| Jul 10, 2025 | 78.60 | 80.15 | 78.35 | 79.05 | 79.05 | 0.83% | 9,220 |
| Jul 9, 2025 | 78.50 | 79.60 | 78.00 | 78.40 | 78.40 | 0.26% | 1,688 |