Alten SA ATE
EURONEXT · France · Industrial Services
€81.25-0.75 (-0.91%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €81.25 | -0.91% | €81.00 | €83.80 | €78.70 | 103.15K |
| 2026-09-30 | €82.00 | +0.99% | €81.85 | €82.70 | €80.15 | 138.70K |
| 2026-09-29 | €81.20 | +1.82% | €79.05 | €81.25 | €79.05 | 75.65K |
| 2026-09-28 | €79.75 | +4.59% | €76.85 | €81.05 | €76.85 | 90.09K |
| 2026-09-25 | €76.25 | +7.70% | €76.90 | €77.00 | €72.10 | 123.08K |
| 2026-09-24 | €70.80 | -2.48% | €71.85 | €72.20 | €70.40 | 55.22K |
| 2026-09-23 | €72.60 | +2.18% | €71.50 | €72.60 | €71.00 | 62.53K |
| 2026-09-22 | €71.05 | +0.14% | €70.55 | €71.90 | €70.55 | 53.10K |
| 2026-09-21 | €70.95 | +7.34% | €66.10 | €71.80 | €66.10 | 84.93K |
| 2026-09-18 | €66.10 | -2.58% | €68.00 | €68.40 | €65.85 | 59.04K |
| 2026-09-17 | €67.85 | -3.55% | €70.40 | €70.80 | €67.25 | 60.33K |
| 2026-09-16 | €70.35 | +0.14% | €70.00 | €71.40 | €69.40 | 38.51K |
| 2026-09-15 | €70.25 | -1.68% | €71.40 | €71.40 | €68.65 | 42.72K |
| 2026-09-14 | €71.45 | +2.58% | €69.95 | €72.05 | €69.85 | 42.76K |
| 2026-09-11 | €69.65 | +1.60% | €68.80 | €69.65 | €68.20 | 41.16K |
| 2026-09-10 | €68.55 | +0.29% | €68.75 | €69.00 | €67.95 | 48.57K |
| 2026-09-09 | €68.35 | -2.91% | €69.60 | €69.70 | €67.05 | 45.98K |
| 2026-09-08 | €70.40 | -0.21% | €70.55 | €70.55 | €69.40 | 40.43K |
| 2026-09-07 | €70.55 | -2.62% | €72.30 | €72.30 | €70.00 | 37.95K |
| 2026-09-04 | €72.45 | -5.60% | €76.80 | €76.80 | €72.45 | 51.51K |
| 2026-09-03 | €76.75 | +2.88% | €74.80 | €76.75 | €74.80 | 21.07K |
| 2026-09-02 | €74.60 | -2.23% | €75.30 | €75.45 | €74.05 | 35.04K |
| 2026-09-01 | €76.30 | -0.59% | €77.00 | €77.40 | €75.70 | 31.17K |
| 2026-08-31 | €76.75 | -0.13% | €76.50 | €77.60 | €76.50 | 48.51K |
| 2026-08-28 | €76.85 | -0.07% | €77.05 | €77.55 | €75.30 | 53.10K |
| 2026-08-27 | €76.90 | +2.81% | €75.00 | €77.70 | €74.60 | 159.51K |
| 2026-08-26 | €74.80 | -0.86% | €74.80 | €75.20 | €73.65 | 29.85K |
| 2026-08-25 | €75.45 | -0.53% | €75.60 | €75.90 | €74.15 | 27.73K |
| 2026-08-24 | €75.85 | -0.26% | €75.60 | €76.45 | €74.95 | 34.53K |
| 2026-08-21 | €76.05 | +1.26% | €74.70 | €76.10 | €74.00 | 22.42K |
| 2026-08-20 | €75.10 | +0.13% | €74.95 | €76.20 | €74.55 | 45.41K |
| 2026-08-19 | €75.00 | +1.08% | €74.40 | €75.65 | €73.25 | 35.49K |
| 2026-08-18 | €74.20 | +1.99% | €72.75 | €74.35 | €72.20 | 49.56K |
| 2026-08-17 | €72.75 | -1.69% | €73.45 | €74.05 | €72.25 | 32.31K |
| 2026-08-14 | €74.00 | +1.44% | €74.00 | €75.05 | €73.40 | 38.75K |
| 2026-08-13 | €72.95 | +1.18% | €73.00 | €74.25 | €72.45 | 51.72K |
| 2026-08-12 | €72.10 | -4.57% | €75.20 | €75.55 | €72.10 | 54.06K |
| 2026-08-11 | €75.55 | -0.40% | €75.65 | €76.00 | €74.35 | 25.30K |
| 2026-08-10 | €75.85 | +0.20% | €76.00 | €76.15 | €75.25 | 23.60K |
| 2026-08-07 | €75.70 | +0.40% | €75.40 | €77.00 | €75.30 | 40.94K |
| 2026-08-06 | €75.40 | -1.18% | €76.20 | €76.40 | €74.40 | 44.70K |
| 2026-08-05 | €76.30 | -0.52% | €77.40 | €77.40 | €75.65 | 44.52K |
| 2026-08-04 | €76.70 | -2.79% | €78.00 | €78.90 | €76.70 | 57.32K |
| 2026-08-03 | €78.90 | +5.06% | €76.10 | €80.15 | €76.10 | 78.68K |
| 2026-07-31 | €75.10 | -0.99% | €75.20 | €75.55 | €73.65 | 93.58K |
| 2026-07-30 | €75.85 | -4.95% | €77.25 | €79.40 | €75.75 | 129.51K |
| 2026-07-29 | €79.80 | +19.46% | €73.10 | €80.40 | €72.90 | 365.49K |
| 2026-07-28 | €66.80 | +6.97% | €63.40 | €67.30 | €63.25 | 83.17K |
| 2026-07-27 | €62.45 | +3.39% | €61.00 | €63.25 | €61.00 | 66.94K |
| 2026-07-24 | €60.40 | +6.43% | €56.80 | €60.60 | €56.80 | 72.31K |
| 2026-07-23 | €56.75 | +0.44% | €56.15 | €57.15 | €56.00 | 94.37K |
| 2026-07-22 | €56.50 | +2.17% | €55.05 | €57.20 | €54.40 | 59.09K |
| 2026-07-21 | €55.30 | -2.12% | €56.60 | €56.60 | €54.70 | 77.15K |
| 2026-07-20 | €56.50 | +0.09% | €56.25 | €57.20 | €55.90 | 95.36K |
| 2026-07-17 | €56.45 | +0.36% | €56.20 | €57.15 | €55.45 | 100.75K |
| 2026-07-16 | €56.25 | -0.35% | €56.80 | €56.80 | €55.80 | 99.75K |
| 2026-07-15 | €56.45 | +1.90% | €55.00 | €57.00 | €54.60 | 119.80K |
| 2026-07-14 | €55.40 | -0.27% | €55.10 | €55.70 | €53.45 | 99.69K |
| 2026-07-13 | €55.55 | +4.61% | €52.85 | €55.60 | €52.80 | 92.19K |
| 2026-07-10 | €53.10 | -1.67% | €53.20 | €54.15 | €53.00 | 138.64K |
| 2026-07-09 | €54.00 | -0.46% | €54.25 | €54.60 | €53.25 | 92.26K |
| 2026-07-08 | €54.25 | -3.04% | €55.25 | €55.55 | €53.80 | 105.87K |
| 2026-07-07 | €55.95 | +0.18% | €56.00 | €56.60 | €55.70 | 66.70K |
| 2026-07-06 | €55.85 | 0.00% | €56.25 | €57.10 | €55.20 | 75.83K |
| 2026-07-03 | €55.85 | +1.36% | €55.50 | €56.25 | €55.40 | 41.80K |
| 2026-07-02 | €55.10 | -0.45% | €55.25 | €55.75 | €54.50 | 71.05K |
| 2026-07-01 | €55.35 | +4.43% | €53.20 | €55.60 | €52.65 | 89.78K |
| 2026-06-30 | €53.00 | -1.76% | €53.95 | €54.35 | €53.00 | 107.56K |
| 2026-06-29 | €53.95 | +1.03% | €53.80 | €55.10 | €53.80 | 90.61K |
| 2026-06-26 | €53.40 | +1.81% | €52.25 | €53.40 | €51.65 | 107.92K |
| 2026-06-25 | €52.45 | -3.05% | €54.10 | €54.22 | €52.45 | 117.05K |
| 2026-06-24 | €54.10 | -1.01% | €54.70 | €54.75 | €53.65 | 80.94K |
| 2026-06-23 | €54.65 | -1.18% | €54.55 | €55.20 | €54.10 | 74.96K |
| 2026-06-22 | €55.30 | -3.99% | €56.50 | €56.90 | €54.80 | 118.46K |
| 2026-06-19 | €57.60 | +0.79% | €57.10 | €58.45 | €56.70 | 314.21K |
| 2026-06-18 | €57.15 | -9.00% | €62.70 | €62.75 | €57.15 | 130.42K |
| 2026-06-17 | €62.80 | -0.55% | €62.80 | €63.70 | €62.60 | 63.59K |
| 2026-06-16 | €63.15 | +1.20% | €62.60 | €64.35 | €62.60 | 95.68K |
| 2026-06-15 | €62.40 | +1.96% | €62.20 | €63.90 | €61.90 | 92.47K |
| 2026-06-12 | €61.20 | +3.82% | €60.00 | €61.20 | €59.75 | 86.66K |
| 2026-06-11 | €58.95 | -4.15% | €61.00 | €61.00 | €58.90 | 89.87K |
| 2026-06-10 | €61.50 | -2.15% | €62.85 | €63.00 | €60.70 | 71.27K |
| 2026-06-09 | €62.85 | -1.57% | €63.85 | €64.40 | €62.85 | 47.52K |
| 2026-06-08 | €63.85 | -0.78% | €63.40 | €64.60 | €62.95 | 71.82K |
| 2026-06-05 | €64.35 | -2.79% | €66.10 | €66.80 | €64.35 | 50.35K |
| 2026-06-04 | €66.20 | +4.66% | €63.20 | €66.25 | €63.20 | 68.91K |
| 2026-06-03 | €63.25 | -3.80% | €65.75 | €66.40 | €63.25 | 63.22K |
| 2026-06-02 | €65.75 | -1.57% | €66.60 | €68.45 | €65.75 | 53.80K |
| 2026-06-01 | €66.80 | +2.77% | €65.40 | €66.95 | €64.85 | 84.33K |
| 2026-05-29 | €65.00 | +1.01% | €64.20 | €65.60 | €64.10 | 106.25K |