Skip to main content
Plant Advanced Technologies SA (EPA:ALPAT)
France flag France · Delayed Price · Currency is EUR
8.00
-0.10 (-1.23%)
Mar 6, 2026, 5:27 PM CET

EPA:ALPAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.208.207.948.108.10-1.22%135
Mar 4, 20268.388.388.028.208.20-1.44%526
Mar 3, 20268.408.408.068.328.32-0.95%32
Mar 2, 20268.408.408.408.408.400.96%10
Feb 27, 20268.328.328.328.328.32-20
Feb 26, 20268.328.328.068.328.32-0.24%235
Feb 25, 20268.348.348.348.348.340.97%10
Feb 24, 20268.268.268.268.268.26-0.24%10
Feb 23, 20268.148.288.148.288.28-0.72%119
Feb 20, 20268.348.347.988.348.34-95
Feb 19, 20268.348.348.028.348.34-73
Feb 18, 20268.348.348.348.348.340.48%20
Feb 17, 20268.308.307.988.308.30-0.72%179
Feb 16, 20268.028.368.028.368.36-0.48%112
Feb 13, 20268.408.408.408.408.400.24%10
Feb 12, 20268.408.408.388.388.38-0.24%20
Feb 11, 20268.028.408.028.408.40-191
Feb 10, 20268.408.408.408.408.40-10
Feb 9, 20268.388.468.388.408.40-299
Feb 6, 20268.408.408.408.408.400.48%10
Feb 5, 20268.368.368.368.368.360.24%114
Feb 4, 20268.388.407.928.348.34-0.48%290
Feb 3, 20267.868.387.868.388.38-1.18%289
Feb 2, 20267.808.507.788.488.488.72%1,495
Jan 30, 20267.807.807.667.807.80-160
Jan 29, 20267.807.807.807.807.800.52%10
Jan 28, 20267.667.767.667.767.76-0.51%1,214
Jan 27, 20267.707.807.687.807.801.30%60
Jan 26, 20267.667.707.667.707.700.52%1,246
Jan 23, 20267.707.707.327.667.66-138
Jan 22, 20267.687.687.367.667.66-1.79%362
Jan 21, 20267.787.807.787.807.801.56%20
Jan 20, 20267.807.807.347.687.68-1.29%58
Jan 19, 20267.787.787.787.787.78-2.26%211
Jan 16, 20267.867.967.287.967.961.27%541
Jan 15, 20267.367.867.327.867.864.52%563
Jan 14, 20267.547.546.847.527.52-0.79%84
Jan 13, 20267.767.767.127.587.58-2.32%811
Jan 12, 20267.767.767.727.767.761.57%40
Jan 9, 20267.827.827.107.647.64-2.80%2,242
Jan 8, 20267.747.967.267.867.860.77%176
Jan 7, 20268.008.007.227.807.80-4.88%2,333
Jan 6, 20268.208.208.208.208.20--
Jan 5, 20268.248.248.208.208.20-0.24%45
Jan 2, 20267.628.247.608.228.220.24%260
Dec 31, 20258.028.208.008.208.20-0.73%360
Dec 30, 20258.268.268.268.268.26-1.43%123
Dec 29, 20258.048.388.008.388.38-376
Dec 24, 20258.368.388.368.388.38-0.48%150
Dec 23, 20258.468.468.048.428.42-765
Dec 22, 20258.508.508.128.428.42-0.94%188
Dec 19, 20258.728.728.128.508.50-1.16%1,034
Dec 18, 20258.608.608.608.608.600.94%10
Dec 17, 20258.528.528.128.528.520.24%268
Dec 16, 20258.548.548.128.508.50-1.39%215
Dec 15, 20258.748.748.108.628.622.13%1,257
Dec 12, 20258.648.648.448.448.44-3.87%230
Dec 11, 20258.788.788.788.788.780.46%10
Dec 10, 20258.568.748.548.748.742.10%30
Dec 9, 20258.708.708.428.568.56-2.73%276
Dec 8, 20258.788.808.788.808.800.23%20
Dec 5, 20258.788.788.248.788.782.33%248
Dec 4, 20258.808.808.128.588.58-2.50%473
Dec 3, 20258.808.808.368.808.804.27%138
Dec 2, 20258.648.648.448.448.44-4.52%145
Dec 1, 20258.828.848.828.848.840.23%30
Nov 28, 20258.808.828.608.828.821.15%79
Nov 27, 20258.808.808.608.728.72-110
Nov 26, 20258.868.868.608.728.72-1.36%280
Nov 25, 20258.848.848.748.848.840.23%70
Nov 24, 20258.508.828.508.828.820.23%1,134
Nov 21, 20258.808.808.808.808.80-0.68%10
Nov 20, 20258.408.868.408.868.865.48%1,111
Nov 19, 20258.408.408.408.408.40-133
Nov 18, 20258.408.408.308.408.40-30
Nov 17, 20258.408.408.408.408.40-1.18%10
Nov 14, 20258.608.608.488.508.502.41%120
Nov 13, 20258.588.588.308.308.30-2.81%90
Nov 12, 20258.608.608.308.548.540.71%100
Nov 11, 20258.488.488.488.488.48-10
Nov 10, 20258.608.608.308.488.48-0.70%845
Nov 7, 20258.308.548.308.548.54-0.23%260
Nov 6, 20258.568.568.388.568.561.90%335
Nov 5, 20258.568.568.308.408.40-1.41%187
Nov 4, 20258.588.588.308.528.520.24%825
Nov 3, 20258.408.548.208.508.502.41%2,868
Oct 31, 20258.088.308.008.308.30-1.43%1,284
Oct 30, 20258.448.448.428.428.42-0.24%20
Oct 29, 20258.448.448.448.448.44-20
Oct 28, 20258.448.448.248.448.44-356
Oct 27, 20258.448.448.268.448.44-56
Oct 24, 20258.268.448.248.448.44-0.71%216
Oct 23, 20258.508.508.128.508.501.19%325
Oct 22, 20258.508.508.248.408.40-1.18%43
Oct 21, 20258.568.568.248.508.50-0.70%30
Oct 20, 20258.268.568.108.568.563.63%333
Oct 17, 20258.548.548.168.268.26-3.50%78
Oct 16, 20258.928.928.068.568.56-2.28%585
Oct 15, 20258.848.848.208.768.76-0.90%923
Oct 14, 20258.848.848.608.848.840.45%215