Plant Advanced Technologies SA (EPA:ALPAT)
France
· Delayed Price · Currency is EUR 6.95
-0.05 (-0.71%)
Apr 29, 2026, 9:03 AM CET
EPA:ALPAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 10 |
| Apr 27, 2026 | 6.95 | 6.95 | 6.30 | 6.95 | 6.95 | - | 389 |
| Apr 24, 2026 | 6.95 | 6.95 | 6.45 | 6.95 | 6.95 | - | 220 |
| Apr 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 20 |
| Apr 22, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | -0.71% | 120 |
| Apr 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 10 |
| Apr 20, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -2.08% | 112 |
| Apr 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 10 |
| Apr 16, 2026 | 7.15 | 7.20 | 6.55 | 7.20 | 7.20 | -1.37% | 1,539 |
| Apr 15, 2026 | 6.90 | 7.30 | 6.30 | 7.30 | 7.30 | 5.80% | 1,107 |
| Apr 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 110 |
| Apr 13, 2026 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | -7.38% | 512 |
| Apr 10, 2026 | 7.65 | 7.65 | 6.90 | 7.45 | 7.45 | -4.49% | 331 |
| Apr 9, 2026 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | -1.27% | 240 |
| Apr 8, 2026 | 7.70 | 7.90 | 7.65 | 7.90 | 7.90 | 1.28% | 270 |
| Apr 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.28% | 10 |
| Apr 2, 2026 | 7.96 | 7.96 | 7.48 | 7.48 | 7.48 | -2.60% | 250 |
| Apr 1, 2026 | 7.34 | 7.68 | 7.22 | 7.68 | 7.68 | 13.61% | 608 |
| Mar 31, 2026 | 6.34 | 6.76 | 6.32 | 6.76 | 6.76 | 6.62% | 720 |
| Mar 30, 2026 | 6.18 | 6.34 | 6.18 | 6.34 | 6.34 | - | 1,107 |
| Mar 27, 2026 | 6.18 | 6.44 | 5.84 | 6.34 | 6.34 | 1.60% | 1,064 |
| Mar 26, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -2.19% | 10 |
| Mar 25, 2026 | 6.40 | 6.40 | 5.98 | 6.38 | 6.38 | -0.31% | 561 |
| Mar 24, 2026 | 6.54 | 6.54 | 6.36 | 6.40 | 6.40 | -2.44% | 960 |
| Mar 23, 2026 | 6.10 | 6.70 | 5.92 | 6.56 | 6.56 | 0.92% | 657 |
| Mar 20, 2026 | 6.50 | 6.50 | 6.20 | 6.50 | 6.50 | -1.52% | 251 |
| Mar 19, 2026 | 6.80 | 6.80 | 6.12 | 6.60 | 6.60 | -0.90% | 330 |
| Mar 18, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.60% | 10 |
| Mar 17, 2026 | 6.30 | 6.74 | 6.30 | 6.70 | 6.70 | -2.62% | 333 |
| Mar 16, 2026 | 6.30 | 6.88 | 6.30 | 6.88 | 6.88 | 2.08% | 210 |
| Mar 13, 2026 | 7.06 | 7.06 | 6.50 | 6.74 | 6.74 | -4.80% | 66 |
| Mar 12, 2026 | 6.58 | 7.20 | 6.56 | 7.08 | 7.08 | 7.60% | 265 |
| Mar 11, 2026 | 6.64 | 6.64 | 6.34 | 6.58 | 6.58 | -6.53% | 2,426 |
| Mar 10, 2026 | 6.60 | 7.20 | 6.60 | 7.04 | 7.04 | -1.95% | 155 |
| Mar 9, 2026 | 7.20 | 7.86 | 6.74 | 7.18 | 7.18 | -10.25% | 3,812 |
| Mar 6, 2026 | 8.20 | 8.20 | 7.80 | 8.00 | 8.00 | -1.23% | 1,056 |
| Mar 5, 2026 | 8.20 | 8.20 | 7.94 | 8.10 | 8.10 | -1.22% | 135 |
| Mar 4, 2026 | 8.38 | 8.38 | 8.02 | 8.20 | 8.20 | -1.44% | 526 |
| Mar 3, 2026 | 8.40 | 8.40 | 8.06 | 8.32 | 8.32 | -0.95% | 32 |
| Mar 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.96% | 10 |
| Feb 27, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 20 |
| Feb 26, 2026 | 8.32 | 8.32 | 8.06 | 8.32 | 8.32 | -0.24% | 235 |
| Feb 25, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.97% | 10 |
| Feb 24, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.24% | 10 |
| Feb 23, 2026 | 8.14 | 8.28 | 8.14 | 8.28 | 8.28 | -0.72% | 119 |
| Feb 20, 2026 | 8.34 | 8.34 | 7.98 | 8.34 | 8.34 | - | 95 |
| Feb 19, 2026 | 8.34 | 8.34 | 8.02 | 8.34 | 8.34 | - | 73 |
| Feb 18, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.48% | 20 |
| Feb 17, 2026 | 8.30 | 8.30 | 7.98 | 8.30 | 8.30 | -0.72% | 179 |
| Feb 16, 2026 | 8.02 | 8.36 | 8.02 | 8.36 | 8.36 | -0.48% | 112 |
| Feb 13, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.24% | 10 |
| Feb 12, 2026 | 8.40 | 8.40 | 8.38 | 8.38 | 8.38 | -0.24% | 20 |
| Feb 11, 2026 | 8.02 | 8.40 | 8.02 | 8.40 | 8.40 | - | 191 |
| Feb 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 10 |
| Feb 9, 2026 | 8.38 | 8.46 | 8.38 | 8.40 | 8.40 | - | 299 |
| Feb 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.48% | 10 |
| Feb 5, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.24% | 114 |
| Feb 4, 2026 | 8.38 | 8.40 | 7.92 | 8.34 | 8.34 | -0.48% | 290 |
| Feb 3, 2026 | 7.86 | 8.38 | 7.86 | 8.38 | 8.38 | -1.18% | 289 |
| Feb 2, 2026 | 7.80 | 8.50 | 7.78 | 8.48 | 8.48 | 8.72% | 1,495 |
| Jan 30, 2026 | 7.80 | 7.80 | 7.66 | 7.80 | 7.80 | - | 160 |
| Jan 29, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.52% | 10 |
| Jan 28, 2026 | 7.66 | 7.76 | 7.66 | 7.76 | 7.76 | -0.51% | 1,214 |
| Jan 27, 2026 | 7.70 | 7.80 | 7.68 | 7.80 | 7.80 | 1.30% | 60 |
| Jan 26, 2026 | 7.66 | 7.70 | 7.66 | 7.70 | 7.70 | 0.52% | 1,246 |
| Jan 23, 2026 | 7.70 | 7.70 | 7.32 | 7.66 | 7.66 | - | 138 |
| Jan 22, 2026 | 7.68 | 7.68 | 7.36 | 7.66 | 7.66 | -1.79% | 362 |
| Jan 21, 2026 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | 1.56% | 20 |
| Jan 20, 2026 | 7.80 | 7.80 | 7.34 | 7.68 | 7.68 | -1.29% | 58 |
| Jan 19, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -2.26% | 211 |
| Jan 16, 2026 | 7.86 | 7.96 | 7.28 | 7.96 | 7.96 | 1.27% | 541 |
| Jan 15, 2026 | 7.36 | 7.86 | 7.32 | 7.86 | 7.86 | 4.52% | 563 |
| Jan 14, 2026 | 7.54 | 7.54 | 6.84 | 7.52 | 7.52 | -0.79% | 84 |
| Jan 13, 2026 | 7.76 | 7.76 | 7.12 | 7.58 | 7.58 | -2.32% | 811 |
| Jan 12, 2026 | 7.76 | 7.76 | 7.72 | 7.76 | 7.76 | 1.57% | 40 |
| Jan 9, 2026 | 7.82 | 7.82 | 7.10 | 7.64 | 7.64 | -2.80% | 2,242 |
| Jan 8, 2026 | 7.74 | 7.96 | 7.26 | 7.86 | 7.86 | 0.77% | 176 |
| Jan 7, 2026 | 8.00 | 8.00 | 7.22 | 7.80 | 7.80 | -4.88% | 2,333 |
| Jan 6, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 5, 2026 | 8.24 | 8.24 | 8.20 | 8.20 | 8.20 | -0.24% | 45 |
| Jan 2, 2026 | 7.62 | 8.24 | 7.60 | 8.22 | 8.22 | 0.24% | 260 |
| Dec 31, 2025 | 8.02 | 8.20 | 8.00 | 8.20 | 8.20 | -0.73% | 360 |
| Dec 30, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.43% | 123 |
| Dec 29, 2025 | 8.04 | 8.38 | 8.00 | 8.38 | 8.38 | - | 376 |
| Dec 24, 2025 | 8.36 | 8.38 | 8.36 | 8.38 | 8.38 | -0.48% | 150 |
| Dec 23, 2025 | 8.46 | 8.46 | 8.04 | 8.42 | 8.42 | - | 765 |
| Dec 22, 2025 | 8.50 | 8.50 | 8.12 | 8.42 | 8.42 | -0.94% | 188 |
| Dec 19, 2025 | 8.72 | 8.72 | 8.12 | 8.50 | 8.50 | -1.16% | 1,034 |
| Dec 18, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.94% | 10 |
| Dec 17, 2025 | 8.52 | 8.52 | 8.12 | 8.52 | 8.52 | 0.24% | 268 |
| Dec 16, 2025 | 8.54 | 8.54 | 8.12 | 8.50 | 8.50 | -1.39% | 215 |
| Dec 15, 2025 | 8.74 | 8.74 | 8.10 | 8.62 | 8.62 | 2.13% | 1,257 |
| Dec 12, 2025 | 8.64 | 8.64 | 8.44 | 8.44 | 8.44 | -3.87% | 230 |
| Dec 11, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.46% | 10 |
| Dec 10, 2025 | 8.56 | 8.74 | 8.54 | 8.74 | 8.74 | 2.10% | 30 |
| Dec 9, 2025 | 8.70 | 8.70 | 8.42 | 8.56 | 8.56 | -2.73% | 276 |
| Dec 8, 2025 | 8.78 | 8.80 | 8.78 | 8.80 | 8.80 | 0.23% | 20 |
| Dec 5, 2025 | 8.78 | 8.78 | 8.24 | 8.78 | 8.78 | 2.33% | 248 |
| Dec 4, 2025 | 8.80 | 8.80 | 8.12 | 8.58 | 8.58 | -2.50% | 473 |
| Dec 3, 2025 | 8.80 | 8.80 | 8.36 | 8.80 | 8.80 | 4.27% | 138 |