Alten S.A. (LON:0O1S)
London · Delayed Price · Currency is GBP · Price in EUR 75.00
+4.50 (6.38%)
Sep 25, 2026, 3:39 PM GMT
LON:0O1S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 76.20 | 76.25 | 72.45 | 75.08 | 75.08 | 6.11% | 5,928 |
| 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 |
| 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 |