Alten S.A. (VIE:ATE)
Austria · Delayed Price · Currency is EUR 75.15
-1.25 (-1.64%)
At close: Sep 2, 2026
VIE:ATE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 76.30 | 76.40 | 75.95 | 76.40 | 76.40 | -1.42% | - |
| Aug 31, 2026 | 76.60 | 77.50 | 76.60 | 77.50 | 77.50 | 1.91% | - |
| Aug 28, 2026 | 77.30 | 77.30 | 75.40 | 76.05 | 76.05 | -1.17% | - |
| Aug 27, 2026 | 75.05 | 77.45 | 75.05 | 76.95 | 76.95 | 3.15% | 1,152 |
| Aug 26, 2026 | 74.35 | 74.60 | 73.90 | 74.60 | 74.60 | -0.27% | - |
| Aug 25, 2026 | 75.45 | 75.45 | 74.80 | 74.80 | 74.80 | -0.86% | - |
| Aug 24, 2026 | 75.25 | 75.60 | 75.25 | 75.45 | 75.45 | 0.47% | - |
| Aug 21, 2026 | 74.70 | 75.10 | 74.25 | 75.10 | 75.10 | -0.99% | - |
| Aug 20, 2026 | 75.00 | 75.85 | 74.95 | 75.85 | 75.85 | 2.78% | - |
| Aug 19, 2026 | 74.25 | 74.25 | 73.80 | 73.80 | 73.80 | 0.41% | - |
| Aug 18, 2026 | 72.90 | 73.60 | 72.80 | 73.50 | 73.50 | 0.75% | - |
| Aug 17, 2026 | 73.10 | 73.40 | 72.95 | 72.95 | 72.95 | -2.47% | - |
| Aug 14, 2026 | 75.00 | 75.10 | 74.35 | 74.80 | 74.80 | 1.84% | - |
| Aug 13, 2026 | 73.00 | 73.85 | 73.00 | 73.45 | 73.45 | -0.34% | - |
| Aug 12, 2026 | 75.35 | 75.35 | 73.70 | 73.70 | 73.70 | -1.60% | - |
| Aug 11, 2026 | 75.65 | 75.65 | 74.65 | 74.90 | 74.90 | -0.73% | - |
| Aug 10, 2026 | 75.70 | 75.85 | 75.45 | 75.45 | 75.45 | -0.72% | 18 |
| Aug 7, 2026 | 75.45 | 76.35 | 75.45 | 76.00 | 76.00 | 0.46% | - |
| Aug 6, 2026 | 76.20 | 76.20 | 74.90 | 75.65 | 75.65 | -1.05% | - |
| Aug 5, 2026 | 76.50 | 76.50 | 75.85 | 76.45 | 76.45 | -1.10% | - |
| Aug 4, 2026 | 78.25 | 78.25 | 77.30 | 77.30 | 77.30 | -2.64% | - |
| Aug 3, 2026 | 76.90 | 79.40 | 76.90 | 79.40 | 79.40 | 6.15% | - |
| Jul 31, 2026 | 74.45 | 74.80 | 73.90 | 74.80 | 74.80 | -2.54% | - |
| Jul 30, 2026 | 78.95 | 78.95 | 76.05 | 76.75 | 76.75 | -4.06% | 888 |
| Jul 29, 2026 | 80.10 | 80.10 | 80.00 | 80.00 | 80.00 | 19.76% | - |
| Jul 28, 2026 | 63.60 | 66.80 | 63.60 | 66.80 | 66.80 | 6.37% | - |
| Jul 27, 2026 | 62.30 | 62.85 | 62.30 | 62.80 | 62.80 | 5.90% | - |
| Jul 24, 2026 | 57.95 | 59.80 | 57.95 | 59.30 | 59.30 | 5.05% | - |
| Jul 23, 2026 | 56.20 | 57.00 | 56.20 | 56.45 | 56.45 | 0.09% | - |
| Jul 22, 2026 | 54.85 | 56.90 | 54.85 | 56.40 | 56.40 | 1.99% | - |
| Jul 21, 2026 | 56.40 | 56.40 | 54.85 | 55.30 | 55.30 | -1.95% | - |
| Jul 20, 2026 | 56.80 | 56.80 | 56.40 | 56.40 | 56.40 | 0.80% | - |
| Jul 17, 2026 | 56.10 | 56.45 | 55.95 | 55.95 | 55.95 | -0.97% | - |
| Jul 16, 2026 | 56.65 | 56.65 | 56.25 | 56.50 | 56.50 | 0.53% | - |
| Jul 15, 2026 | 54.70 | 56.20 | 54.70 | 56.20 | 56.20 | 2.00% | - |
| Jul 14, 2026 | 55.65 | 55.65 | 54.00 | 55.10 | 55.10 | -0.18% | 164 |
| Jul 13, 2026 | 53.00 | 55.20 | 53.00 | 55.20 | 55.20 | 3.18% | - |
| Jul 10, 2026 | 53.45 | 54.05 | 53.45 | 53.50 | 53.50 | -0.74% | - |
| Jul 9, 2026 | 54.20 | 54.20 | 53.40 | 53.90 | 53.90 | -0.19% | - |
| Jul 8, 2026 | 55.35 | 55.35 | 54.00 | 54.00 | 54.00 | -3.49% | - |
| Jul 7, 2026 | 56.60 | 56.60 | 55.95 | 55.95 | 55.95 | -0.09% | - |
| Jul 6, 2026 | 56.40 | 56.40 | 55.50 | 56.00 | 56.00 | - | - |
| Jul 3, 2026 | 55.70 | 56.00 | 55.70 | 56.00 | 56.00 | 0.81% | - |
| Jul 2, 2026 | 55.20 | 55.55 | 54.60 | 55.55 | 55.55 | 0.27% | - |
| Jul 1, 2026 | 54.10 | 55.40 | 53.40 | 55.40 | 55.40 | 3.84% | - |
| Jun 30, 2026 | 54.25 | 54.25 | 53.10 | 53.35 | 53.35 | -1.20% | - |
| Jun 29, 2026 | 54.15 | 54.45 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Jun 26, 2026 | 52.55 | 53.00 | 51.80 | 53.00 | 53.00 | -0.28% | - |
| Jun 25, 2026 | 53.75 | 53.75 | 53.15 | 53.15 | 53.15 | -2.12% | - |
| Jun 24, 2026 | 54.70 | 54.70 | 54.05 | 54.30 | 54.30 | -0.64% | - |