Alten S.A. (LON:0O1S)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 87.93
+0.30 (0.34%)
Nov 10, 2026, 3:45 PM GMT
LON:0O1S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 87.80 | 88.15 | 86.80 | 87.93 | 87.93 | 0.14% | 21,461 |
| Nov 9, 2026 | 87.48 | 89.45 | 87.45 | 87.80 | 87.80 | 1.04% | 157 |
| Nov 6, 2026 | 88.05 | 88.55 | 85.80 | 86.90 | 86.90 | -2.47% | 125 |
| Nov 5, 2026 | 91.03 | 91.75 | 88.85 | 89.10 | 89.10 | -0.89% | 8,709 |
| Nov 4, 2026 | 87.33 | 90.40 | 85.20 | 89.90 | 89.90 | 3.33% | 292 |
| Nov 3, 2026 | 88.05 | 90.20 | 85.65 | 87.00 | 87.00 | - | 25,357 |
| Nov 2, 2026 | 86.80 | 89.30 | 86.80 | 87.00 | 87.00 | 0.35% | 32,094 |
| Oct 30, 2026 | 86.05 | 87.50 | 85.15 | 86.70 | 86.70 | 1.52% | 569 |
| Oct 29, 2026 | 84.80 | 85.85 | 83.95 | 85.40 | 85.40 | 0.29% | 302 |
| Oct 28, 2026 | 88.40 | 88.80 | 85.05 | 85.15 | 85.15 | -4.38% | 571 |
| Oct 27, 2026 | 89.68 | 90.60 | 87.90 | 89.05 | 89.05 | -0.45% | 6,878 |
| Oct 26, 2026 | 87.58 | 90.65 | 87.20 | 89.45 | 89.45 | 2.76% | 453 |
| Oct 23, 2026 | 86.85 | 87.70 | 85.60 | 87.05 | 87.05 | -1.02% | 7,485 |
| Oct 22, 2026 | 87.03 | 88.60 | 86.55 | 87.95 | 87.95 | 1.03% | 8,215 |
| Oct 21, 2026 | 84.60 | 87.05 | 83.90 | 87.05 | 87.05 | 3.14% | 7,735 |
| Oct 20, 2026 | 85.13 | 85.40 | 83.20 | 84.40 | 84.40 | 0.48% | 62 |
| Oct 19, 2026 | 83.38 | 85.20 | 81.85 | 84.00 | 84.00 | 0.18% | 4,073 |
| Oct 16, 2026 | 85.23 | 86.80 | 83.85 | 83.85 | 83.85 | -1.47% | 76,059 |
| Oct 15, 2026 | 84.90 | 85.30 | 82.80 | 85.10 | 85.10 | 0.47% | 3,995 |
| Oct 14, 2026 | 83.28 | 85.70 | 82.45 | 84.70 | 84.70 | 1.68% | 8,627 |
| Oct 13, 2026 | 81.23 | 84.00 | 81.00 | 83.30 | 83.30 | 3.09% | 6,766 |
| Oct 12, 2026 | 80.50 | 81.30 | 79.75 | 80.80 | 80.80 | 0.37% | 39 |
| Oct 9, 2026 | 78.65 | 80.75 | 78.45 | 80.50 | 80.50 | 3.74% | 52,386 |
| Oct 8, 2026 | 78.95 | 79.15 | 77.50 | 77.60 | 77.60 | -1.21% | 30,651 |
| Oct 7, 2026 | 77.88 | 80.35 | 76.35 | 78.55 | 78.55 | 1.29% | 17,043 |
| Oct 6, 2026 | 78.70 | 79.80 | 77.15 | 77.55 | 77.55 | -0.64% | 5,206 |
| Oct 5, 2026 | 79.18 | 79.90 | 76.70 | 78.05 | 78.05 | -1.58% | 4,002 |
| Oct 2, 2026 | 80.80 | 81.10 | 78.95 | 79.30 | 79.30 | -2.82% | 40,774 |
| Oct 1, 2026 | 81.18 | 83.75 | 79.10 | 81.60 | 81.60 | -1.15% | 2,975 |
| Sep 30, 2026 | 81.53 | 82.55 | 80.00 | 82.55 | 82.55 | 1.66% | 11,248 |
| Sep 29, 2026 | 79.38 | 81.20 | 77.50 | 81.20 | 81.20 | 1.75% | 5,417 |
| Sep 28, 2026 | 76.80 | 81.05 | 76.80 | 79.80 | 79.80 | 6.40% | 3,736 |
| Sep 25, 2026 | 76.90 | 76.25 | 72.45 | 75.00 | 75.00 | 6.01% | 5,930 |
| Sep 24, 2026 | 72.00 | 72.50 | 70.30 | 70.75 | 70.75 | -2.08% | 6,642 |
| Sep 23, 2026 | 71.58 | 72.30 | 71.15 | 72.25 | 72.25 | 2.19% | 146,088 |
| Sep 22, 2026 | 70.70 | 72.10 | 70.30 | 70.70 | 70.70 | 0.57% | 38 |
| Sep 21, 2026 | 66.30 | 71.80 | 66.15 | 70.30 | 70.30 | 6.52% | 8,053 |
| Sep 18, 2026 | 67.83 | 68.30 | 65.70 | 66.00 | 66.00 | -2.87% | 1,042 |
| Sep 17, 2026 | 70.40 | 70.80 | 67.40 | 67.95 | 67.95 | -4.20% | 79 |
| Sep 16, 2026 | 70.00 | 71.20 | 69.50 | 70.93 | 70.93 | 1.18% | 336 |
| Sep 15, 2026 | 71.38 | 71.60 | 68.65 | 70.10 | 70.10 | -1.68% | 102 |
| Sep 14, 2026 | 69.68 | 72.00 | 69.05 | 71.30 | 71.30 | 3.41% | 101 |
| Sep 11, 2026 | 68.80 | 69.65 | 68.20 | 68.95 | 68.95 | 0.36% | 105 |
| Sep 10, 2026 | 69.08 | 69.00 | 67.50 | 68.70 | 68.70 | 1.85% | 11 |
| Sep 9, 2026 | 69.73 | 70.80 | 67.05 | 67.45 | 67.45 | -3.09% | 122 |
| Sep 8, 2026 | 70.90 | 70.55 | 68.70 | 69.60 | 69.60 | -1.07% | 291 |
| Sep 7, 2026 | 72.35 | 73.00 | 70.10 | 70.35 | 70.35 | -4.12% | 199 |
| Sep 4, 2026 | 76.80 | 76.80 | 73.30 | 73.37 | 73.37 | -4.28% | 574 |
| Sep 3, 2026 | 74.80 | 76.65 | 73.00 | 76.65 | 76.65 | 2.54% | 25,035 |
| Sep 2, 2026 | 75.28 | 75.40 | 74.20 | 74.75 | 74.75 | -1.77% | 4,704 |