Alten S.A. (LON:0O1S)
London · Delayed Price · Currency is GBP · Price in EUR 74.75
-1.95 (-2.54%)
Sep 2, 2026, 4:18 PM GMT
LON:0O1S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 74.65 | 75.40 | 74.20 | 74.90 | 74.90 | -1.58% | 4,691 |
| Sep 1, 2026 | 77.03 | 78.45 | 75.35 | 76.10 | 76.10 | -1.23% | 32,268 |
| Aug 31, 2026 | 76.90 | 77.65 | 76.10 | 77.05 | 77.05 | 1.55% | 29 |
| Aug 28, 2026 | 77.08 | 78.75 | 75.25 | 75.88 | 75.88 | -1.52% | 30,221 |
| Aug 27, 2026 | 74.90 | 77.60 | 74.65 | 77.05 | 77.05 | 3.42% | 2,239 |
| Aug 26, 2026 | 74.85 | 76.90 | 73.40 | 74.50 | 74.50 | -1.32% | 23 |
| Aug 25, 2026 | 75.58 | 77.20 | 74.15 | 75.50 | 75.50 | -0.95% | 185 |
| Aug 24, 2026 | 75.48 | 76.40 | 75.00 | 76.23 | 76.23 | 0.56% | 206 |
| Aug 21, 2026 | 75.03 | 75.80 | 74.10 | 75.80 | 75.80 | 0.53% | 38 |
| Aug 20, 2026 | 74.60 | 76.20 | 74.60 | 75.40 | 75.40 | 0.53% | 59 |
| Aug 19, 2026 | 74.00 | 75.50 | 73.75 | 75.00 | 75.00 | 1.49% | 3,006 |
| Aug 18, 2026 | 72.00 | 74.25 | 72.25 | 73.90 | 73.90 | 1.86% | 4,021 |
| Aug 17, 2026 | 73.58 | 74.20 | 72.25 | 72.55 | 72.55 | -1.69% | 278 |
| Aug 14, 2026 | 74.00 | 75.60 | 72.55 | 73.80 | 73.80 | 1.03% | 189 |
| Aug 13, 2026 | 72.00 | 74.15 | 72.10 | 73.05 | 73.05 | 0.34% | 294 |
| Aug 12, 2026 | 75.58 | 75.55 | 72.65 | 72.80 | 72.80 | -3.51% | 35 |
| Aug 11, 2026 | 75.03 | 76.10 | 74.25 | 75.45 | 75.45 | -0.26% | 75,029 |
| Aug 10, 2026 | 76.00 | 77.40 | 74.30 | 75.65 | 75.65 | -1.05% | 38 |
| Aug 7, 2026 | 75.48 | 77.10 | 73.60 | 76.45 | 76.45 | 1.33% | 2,138 |
| Aug 6, 2026 | 75.03 | 76.30 | 74.50 | 75.45 | 75.45 | -1.24% | 4,106 |
| Aug 5, 2026 | 77.38 | 77.60 | 75.60 | 76.40 | 76.40 | -0.84% | 427 |
| Aug 4, 2026 | 78.40 | 79.60 | 76.15 | 77.05 | 77.05 | -2.59% | 684 |
| Aug 3, 2026 | 77.93 | 80.15 | 74.60 | 79.10 | 79.10 | 5.54% | 4,752 |
| Jul 31, 2026 | 75.03 | 76.50 | 73.65 | 74.95 | 74.95 | -2.98% | 465 |
| Jul 30, 2026 | 76.25 | 79.25 | 75.75 | 77.25 | 77.25 | -3.13% | 125,541 |
| Jul 29, 2026 | 71.28 | 80.60 | 72.65 | 79.75 | 79.75 | 19.03% | 9,571 |
| Jul 28, 2026 | 63.03 | 67.00 | 61.45 | 67.00 | 67.00 | 6.60% | 112 |
| Jul 27, 2026 | 60.80 | 63.15 | 59.10 | 62.85 | 62.85 | 3.71% | 193 |
| Jul 24, 2026 | 56.00 | 60.70 | 55.35 | 60.60 | 60.60 | 7.54% | 758 |
| Jul 23, 2026 | 56.40 | 56.95 | 55.05 | 56.35 | 56.35 | -0.27% | 111 |
| Jul 22, 2026 | 55.28 | 56.75 | 54.65 | 56.50 | 56.50 | 1.80% | 86 |
| Jul 21, 2026 | 57.03 | 57.30 | 54.85 | 55.50 | 55.50 | -1.60% | 201 |
| Jul 20, 2026 | 56.00 | 57.30 | 54.95 | 56.40 | 56.40 | 0.62% | 216 |
| Jul 17, 2026 | 56.20 | 57.65 | 55.15 | 56.05 | 56.05 | -0.39% | 120 |
| Jul 16, 2026 | 57.18 | 57.05 | 55.85 | 56.27 | 56.27 | -0.14% | 33,895 |
| Jul 15, 2026 | 55.03 | 56.90 | 53.80 | 56.35 | 56.35 | 2.45% | 116 |
| Jul 14, 2026 | 55.43 | 56.60 | 53.60 | 55.00 | 55.00 | -0.81% | 155 |
| Jul 13, 2026 | 52.65 | 55.45 | 52.60 | 55.45 | 55.45 | 4.43% | 296 |
| Jul 10, 2026 | 52.85 | 54.10 | 52.10 | 53.10 | 53.10 | -1.71% | 10,680 |
| Jul 9, 2026 | 54.05 | 54.25 | 53.05 | 54.03 | 54.03 | 0.14% | 1,420 |
| Jul 8, 2026 | 55.78 | 56.75 | 53.75 | 53.95 | 53.95 | -3.75% | 75 |
| Jul 7, 2026 | 55.78 | 56.55 | 55.70 | 56.05 | 56.05 | 0.54% | 34 |
| Jul 6, 2026 | 56.25 | 57.20 | 55.35 | 55.75 | 55.75 | -0.45% | 35,343 |
| Jul 3, 2026 | 55.58 | 56.70 | 55.30 | 56.00 | 56.00 | 1.17% | 28 |
| Jul 2, 2026 | 54.80 | 55.75 | 54.60 | 55.35 | 55.35 | -0.18% | 1,479 |
| Jul 1, 2026 | 52.80 | 55.45 | 52.80 | 55.45 | 55.45 | 4.03% | 3,588 |
| Jun 30, 2026 | 54.20 | 55.20 | 52.95 | 53.30 | 53.30 | -1.11% | 202 |
| Jun 29, 2026 | 54.60 | 54.90 | 52.60 | 53.90 | 53.90 | 1.99% | 2,359 |
| Jun 26, 2026 | 53.03 | 53.50 | 51.60 | 52.85 | 52.85 | -0.28% | 493 |
| Jun 25, 2026 | 54.40 | 54.60 | 52.85 | 53.00 | 53.00 | -2.30% | 221 |