Plant Advanced Technologies SA ALPAT
EURONEXT · France · Process Industries
€4.24-0.02 (-0.47%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4.26 | +0.47% | €4.24 | €4.26 | €4.24 | 20 |
| 2026-09-29 | €4.24 | 0.00% | €4.24 | €4.24 | €4.24 | 20 |
| 2026-09-28 | €4.24 | -0.47% | €4.24 | €4.24 | €4.24 | 20 |
| 2026-09-25 | €4.26 | 0.00% | €4.26 | €4.26 | €4.26 | 20 |
| 2026-09-24 | €4.26 | 0.00% | €4.26 | €4.26 | €4.26 | 20 |
| 2026-09-23 | €4.26 | 0.00% | €4.26 | €4.26 | €4.26 | 20 |
| 2026-09-22 | €4.26 | 0.00% | €4.26 | €4.26 | €4.10 | 230 |
| 2026-09-21 | €4.26 | 0.00% | €4.24 | €4.26 | €4.24 | 161 |
| 2026-09-18 | €4.26 | 0.00% | €4.26 | €4.26 | €4.26 | 0 |
| 2026-09-17 | €4.26 | 0.00% | €4.26 | €4.26 | €4.26 | 10 |
| 2026-09-16 | €4.26 | -0.47% | €4.10 | €4.26 | €4.10 | 184 |
| 2026-09-15 | €4.28 | 0.00% | €4.28 | €4.28 | €4.28 | 180 |
| 2026-09-14 | €4.28 | -0.93% | €4.28 | €4.28 | €3.90 | 1.77K |
| 2026-09-11 | €4.32 | 0.00% | €4.28 | €4.32 | €4.06 | 178 |
| 2026-09-10 | €4.32 | 0.00% | €4.32 | €4.32 | €4.32 | 20 |
| 2026-09-09 | €4.32 | 0.00% | €4.32 | €4.32 | €4.20 | 91 |
| 2026-09-08 | €4.32 | 0.00% | €4.32 | €4.32 | €4.06 | 381 |
| 2026-09-07 | €4.32 | +0.47% | €4.32 | €4.32 | €4.06 | 30 |
| 2026-09-04 | €4.30 | -0.46% | €4.30 | €4.30 | €4.06 | 593 |
| 2026-09-03 | €4.32 | -0.92% | €4.36 | €4.36 | €4.04 | 682 |
| 2026-09-02 | €4.36 | 0.00% | €4.36 | €4.36 | €4.36 | 20 |
| 2026-09-01 | €4.36 | 0.00% | €4.36 | €4.36 | €4.36 | 143 |
| 2026-08-31 | €4.36 | -0.46% | €4.36 | €4.36 | €4.36 | 10 |
| 2026-08-28 | €4.38 | +2.34% | €4.30 | €4.38 | €4.30 | 40 |
| 2026-08-27 | €4.28 | -0.47% | €4.28 | €4.28 | €4.28 | 20 |
| 2026-08-26 | €4.30 | +2.38% | €4.30 | €4.30 | €4.04 | 1.26K |
| 2026-08-25 | €4.20 | -2.78% | €4.30 | €4.30 | €4.20 | 420 |
| 2026-08-24 | €4.32 | 0.00% | €4.32 | €4.32 | €4.32 | 10 |
| 2026-08-21 | €4.32 | -0.92% | €4.04 | €4.36 | €4.04 | 778 |
| 2026-08-20 | €4.36 | 0.00% | €4.38 | €4.38 | €4.34 | 516 |
| 2026-08-19 | €4.36 | -1.36% | €4.40 | €4.42 | €4.02 | 514 |
| 2026-08-18 | €4.42 | -1.34% | €4.34 | €4.42 | €4.08 | 86 |
| 2026-08-17 | €4.48 | +1.36% | €4.40 | €4.48 | €3.98 | 755 |
| 2026-08-14 | €4.42 | -1.34% | €4.46 | €4.46 | €4.06 | 960 |
| 2026-08-13 | €4.48 | 0.00% | €4.46 | €4.48 | €4.10 | 358 |
| 2026-08-12 | €4.48 | 0.00% | €4.48 | €4.48 | €4.48 | 10 |
| 2026-08-11 | €4.48 | -2.18% | €4.46 | €4.48 | €4.26 | 49 |
| 2026-08-10 | €4.58 | 0.00% | €4.56 | €4.58 | €4.30 | 1.18K |
| 2026-08-07 | €4.58 | +6.51% | €4.72 | €4.72 | €4.26 | 1.06K |
| 2026-08-06 | €4.30 | -11.89% | €4.76 | €4.76 | €4.30 | 2.37K |
| 2026-08-05 | €4.88 | +2.09% | €4.88 | €4.88 | €4.88 | 10 |
| 2026-08-04 | €4.78 | +2.14% | €4.88 | €4.88 | €4.50 | 165 |
| 2026-08-03 | €4.68 | -4.49% | €4.88 | €4.88 | €4.40 | 262 |
| 2026-07-31 | €4.90 | +0.41% | €4.94 | €4.94 | €4.90 | 160 |
| 2026-07-30 | €4.88 | +16.19% | €4.48 | €4.88 | €4.30 | 110 |
| 2026-07-29 | €4.20 | -6.67% | €4.50 | €4.50 | €4.10 | 719 |
| 2026-07-28 | €4.50 | -6.25% | €5.00 | €5.00 | €4.50 | 1.00K |
| 2026-07-27 | €4.80 | -9.43% | €4.90 | €5.00 | €4.50 | 5.40K |
| 2026-07-24 | €5.30 | -20.90% | €5.55 | €5.55 | €5.30 | 583 |
| 2026-07-23 | €6.70 | 0.00% | €6.70 | €6.70 | €6.70 | 0 |
| 2026-07-22 | €6.70 | 0.00% | €6.70 | €6.70 | €6.70 | 0 |
| 2026-07-21 | €6.70 | 0.00% | €6.70 | €6.70 | €6.70 | 0 |
| 2026-07-20 | €6.70 | 0.00% | €6.70 | €6.70 | €6.70 | 0 |
| 2026-07-17 | €6.70 | -0.74% | €6.70 | €6.70 | €6.70 | 10 |
| 2026-07-16 | €6.75 | 0.00% | €6.75 | €6.75 | €6.75 | 20 |
| 2026-07-15 | €6.75 | 0.00% | €6.75 | €6.75 | €6.75 | 10 |
| 2026-07-14 | €6.75 | 0.00% | €6.75 | €6.75 | €6.70 | 100 |
| 2026-07-13 | €6.75 | +5.47% | €6.60 | €6.75 | €6.60 | 55 |
| 2026-07-10 | €6.40 | +8.47% | €5.90 | €6.40 | €5.75 | 877 |
| 2026-07-09 | €5.90 | 0.00% | €5.95 | €5.95 | €5.50 | 195 |
| 2026-07-08 | €5.90 | 0.00% | €5.95 | €5.95 | €5.90 | 180 |
| 2026-07-07 | €5.90 | +0.85% | €5.95 | €5.95 | €5.50 | 225 |
| 2026-07-06 | €5.85 | -0.85% | €5.50 | €5.85 | €5.50 | 588 |
| 2026-07-03 | €5.90 | 0.00% | €5.95 | €5.95 | €5.90 | 120 |
| 2026-07-02 | €5.90 | -1.67% | €5.95 | €5.95 | €5.60 | 308 |
| 2026-07-01 | €6.00 | +3.45% | €6.00 | €6.00 | €6.00 | 20 |
| 2026-06-30 | €5.80 | +6.42% | €5.95 | €5.95 | €5.80 | 141 |
| 2026-06-29 | €5.45 | -0.91% | €4.98 | €5.45 | €4.98 | 383 |
| 2026-06-26 | €5.50 | +0.92% | €5.50 | €5.50 | €5.50 | 10 |
| 2026-06-25 | €5.45 | +4.81% | €5.25 | €5.45 | €5.25 | 160 |
| 2026-06-24 | €5.20 | 0.00% | €5.10 | €5.20 | €5.10 | 1.84K |
| 2026-06-23 | €5.20 | +5.69% | €5.15 | €5.25 | €4.80 | 612 |
| 2026-06-22 | €4.92 | -8.89% | €5.00 | €5.05 | €4.58 | 6.90K |
| 2026-06-19 | €5.40 | -10.00% | €5.95 | €5.95 | €5.40 | 265 |
| 2026-06-18 | €6.00 | 0.00% | €6.00 | €6.00 | €6.00 | 96 |
| 2026-06-17 | €6.00 | -11.11% | €6.65 | €6.65 | €6.00 | 786 |
| 2026-06-16 | €6.75 | 0.00% | €6.75 | €6.75 | €6.75 | 0 |
| 2026-06-15 | €6.75 | 0.00% | €6.75 | €6.75 | €6.75 | 0 |
| 2026-06-12 | €6.75 | 0.00% | €6.75 | €6.75 | €6.75 | 10 |
| 2026-06-11 | €6.75 | 0.00% | €6.75 | €6.75 | €6.75 | 20 |
| 2026-06-10 | €6.75 | -2.88% | €6.95 | €6.95 | €6.75 | 134 |
| 2026-06-09 | €6.95 | +3.73% | €6.70 | €6.95 | €6.70 | 20 |
| 2026-06-08 | €6.70 | -0.74% | €6.90 | €6.90 | €6.45 | 317 |
| 2026-06-05 | €6.75 | +1.50% | €6.65 | €6.75 | €6.40 | 732 |
| 2026-06-04 | €6.65 | -1.48% | €6.65 | €6.65 | €6.65 | 45 |
| 2026-06-03 | €6.75 | 0.00% | €6.75 | €6.75 | €6.75 | 50 |
| 2026-06-02 | €6.75 | -2.88% | €6.95 | €6.95 | €6.75 | 250 |
| 2026-06-01 | €6.95 | +0.72% | €6.95 | €6.95 | €6.95 | 10 |
| 2026-05-29 | €6.90 | -0.72% | €6.85 | €6.95 | €6.45 | 680 |
| 2026-05-28 | €6.95 | -0.71% | €6.95 | €6.95 | €6.95 | 23 |