Alten S.A. (VIE:ATE)
Austria · Delayed Price · Currency is EUR 78.65
-0.60 (-0.76%)
At close: Oct 8, 2026
VIE:ATE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 78.55 | 78.85 | 78.55 | 78.65 | 78.65 | -0.76% | - |
| Oct 7, 2026 | 77.40 | 80.15 | 77.40 | 79.25 | 79.25 | 0.63% | - |
| Oct 6, 2026 | 78.95 | 79.55 | 78.75 | 78.75 | 78.75 | 2.07% | - |
| Oct 5, 2026 | 79.60 | 79.60 | 77.15 | 77.15 | 77.15 | -2.59% | - |
| Oct 2, 2026 | 80.80 | 80.90 | 79.20 | 79.20 | 79.20 | -2.82% | - |
| Oct 1, 2026 | 79.30 | 83.35 | 79.30 | 81.50 | 81.50 | 1.12% | 606 |
| Sep 30, 2026 | 80.60 | 81.25 | 80.35 | 80.60 | 80.60 | -0.25% | - |
| Sep 29, 2026 | 79.70 | 80.80 | 79.70 | 80.80 | 80.80 | 2.02% | - |
| Sep 28, 2026 | 77.45 | 80.30 | 77.45 | 79.20 | 79.20 | 6.02% | - |
| Sep 25, 2026 | 74.25 | 74.70 | 74.25 | 74.70 | 74.70 | 3.53% | - |
| Sep 24, 2026 | 71.10 | 72.15 | 71.05 | 72.15 | 72.15 | 1.33% | - |
| Sep 23, 2026 | 71.35 | 71.85 | 71.20 | 71.20 | 71.20 | -0.07% | - |
| Sep 22, 2026 | 70.90 | 71.30 | 70.90 | 71.25 | 71.25 | -0.14% | - |
| Sep 21, 2026 | 67.00 | 71.35 | 67.00 | 71.35 | 71.35 | 6.97% | 163 |
| Sep 18, 2026 | 67.55 | 67.55 | 66.70 | 66.70 | 66.70 | -1.91% | - |
| Sep 17, 2026 | 68.35 | 68.50 | 68.00 | 68.00 | 68.00 | -3.41% | - |
| Sep 16, 2026 | 70.00 | 70.60 | 70.00 | 70.40 | 70.40 | 1.96% | - |
| Sep 15, 2026 | 68.90 | 69.05 | 68.90 | 69.05 | 69.05 | -3.70% | - |
| Sep 14, 2026 | 70.80 | 71.85 | 70.80 | 71.70 | 71.70 | 3.84% | - |
| Sep 11, 2026 | 68.80 | 69.05 | 68.55 | 69.05 | 69.05 | - | - |
| Sep 10, 2026 | 68.05 | 69.05 | 68.05 | 69.05 | 69.05 | 0.66% | - |
| Sep 9, 2026 | 69.65 | 69.65 | 68.10 | 68.60 | 68.60 | -2.21% | - |
| Sep 8, 2026 | 70.25 | 70.30 | 70.15 | 70.15 | 70.15 | -0.14% | - |
| Sep 7, 2026 | 72.20 | 72.20 | 70.25 | 70.25 | 70.25 | -5.45% | - |
| Sep 4, 2026 | 76.60 | 76.60 | 74.30 | 74.30 | 74.30 | -2.37% | - |
| Sep 3, 2026 | 75.25 | 76.10 | 75.25 | 76.10 | 76.10 | 1.26% | - |
| Sep 2, 2026 | 74.95 | 75.15 | 74.20 | 75.15 | 75.15 | -1.64% | - |
| 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% | - |