Société Marseillaise du Tunnel Prado Carénage (EPA:ALTPC)
France
· Delayed Price · Currency is EUR 28.40
-0.10 (-0.35%)
Mar 5, 2026, 4:16 PM CET
EPA:ALTPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 28.30 | 28.50 | 28.20 | 28.50 | 28.50 | 0.71% | 2,113 |
| Mar 3, 2026 | 28.30 | 28.50 | 28.20 | 28.30 | 28.30 | - | 1,311 |
| Mar 2, 2026 | 28.50 | 28.50 | 28.30 | 28.30 | 28.30 | -0.35% | 4,391 |
| Feb 27, 2026 | 28.40 | 28.40 | 28.30 | 28.40 | 28.40 | - | 381 |
| Feb 26, 2026 | 28.40 | 28.40 | 28.30 | 28.40 | 28.40 | - | 313 |
| Feb 25, 2026 | 28.40 | 28.40 | 28.30 | 28.40 | 28.40 | - | 1,142 |
| Feb 24, 2026 | 28.40 | 28.40 | 28.30 | 28.40 | 28.40 | - | 361 |
| Feb 23, 2026 | 28.40 | 28.40 | 28.30 | 28.40 | 28.40 | 0.71% | 1,498 |
| Feb 20, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | 1,202 |
| Feb 19, 2026 | 28.30 | 28.50 | 28.20 | 28.20 | 28.20 | -0.35% | 4,566 |
| Feb 18, 2026 | 28.50 | 28.50 | 28.30 | 28.30 | 28.30 | -0.70% | 1,450 |
| Feb 17, 2026 | 28.30 | 28.50 | 28.30 | 28.50 | 28.50 | 0.71% | 671 |
| Feb 16, 2026 | 28.40 | 28.50 | 28.30 | 28.30 | 28.30 | -0.35% | 2,252 |
| Feb 13, 2026 | 28.50 | 28.50 | 28.30 | 28.40 | 28.40 | -0.35% | 415 |
| Feb 12, 2026 | 28.40 | 28.50 | 28.30 | 28.50 | 28.50 | 0.35% | 1,731 |
| Feb 11, 2026 | 28.10 | 28.40 | 28.10 | 28.40 | 28.40 | 0.35% | 2,536 |
| Feb 10, 2026 | 28.20 | 28.30 | 28.00 | 28.30 | 28.30 | 1.07% | 858 |
| Feb 9, 2026 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | -0.71% | 2,366 |
| Feb 6, 2026 | 28.00 | 28.30 | 28.00 | 28.20 | 28.20 | - | 2,280 |
| Feb 5, 2026 | 28.20 | 28.30 | 28.00 | 28.20 | 28.20 | - | 1,066 |
| Feb 4, 2026 | 28.30 | 28.30 | 28.10 | 28.20 | 28.20 | 0.36% | 2,278 |
| Feb 3, 2026 | 28.40 | 28.50 | 28.00 | 28.10 | 28.10 | -1.06% | 1,254 |
| Feb 2, 2026 | 28.10 | 28.50 | 28.00 | 28.40 | 28.40 | 1.43% | 1,308 |
| Jan 30, 2026 | 28.10 | 28.10 | 27.90 | 28.00 | 28.00 | -0.36% | 1,580 |
| Jan 29, 2026 | 28.10 | 28.10 | 28.00 | 28.10 | 28.10 | - | 200 |
| Jan 28, 2026 | 28.10 | 28.10 | 28.00 | 28.10 | 28.10 | - | 686 |
| Jan 27, 2026 | 27.90 | 28.10 | 27.90 | 28.10 | 28.10 | -0.35% | 1,549 |
| Jan 26, 2026 | 28.20 | 28.20 | 28.00 | 28.20 | 28.20 | - | 878 |
| Jan 23, 2026 | 27.90 | 28.20 | 27.90 | 28.20 | 28.20 | 0.71% | 1,409 |
| Jan 22, 2026 | 28.20 | 28.20 | 27.90 | 28.00 | 28.00 | 0.36% | 2,223 |
| Jan 21, 2026 | 28.00 | 28.30 | 27.90 | 27.90 | 27.90 | -0.36% | 1,026 |
| Jan 20, 2026 | 28.20 | 28.30 | 28.00 | 28.00 | 28.00 | -0.71% | 952 |
| Jan 19, 2026 | 28.10 | 28.20 | 28.10 | 28.20 | 28.20 | - | 824 |
| Jan 16, 2026 | 28.10 | 28.20 | 28.10 | 28.20 | 28.20 | 0.36% | 676 |
| Jan 15, 2026 | 28.20 | 28.20 | 28.10 | 28.10 | 28.10 | - | 665 |
| Jan 14, 2026 | 28.20 | 28.20 | 28.00 | 28.10 | 28.10 | - | 610 |
| Jan 13, 2026 | 28.00 | 28.20 | 27.90 | 28.10 | 28.10 | 0.36% | 1,781 |
| Jan 12, 2026 | 28.00 | 28.10 | 27.90 | 28.00 | 28.00 | - | 517 |
| Jan 9, 2026 | 27.90 | 28.00 | 27.80 | 28.00 | 28.00 | 0.36% | 547 |
| Jan 8, 2026 | 28.10 | 28.10 | 27.80 | 27.90 | 27.90 | - | 1,779 |
| Jan 7, 2026 | 28.00 | 28.10 | 27.90 | 27.90 | 27.90 | -0.71% | 543 |
| Jan 6, 2026 | 27.80 | 28.10 | 27.80 | 28.10 | 28.10 | 1.08% | 1,493 |
| Jan 5, 2026 | 28.00 | 28.10 | 27.80 | 27.80 | 27.80 | -0.71% | 650 |
| Jan 2, 2026 | 28.00 | 28.10 | 27.70 | 28.00 | 28.00 | 0.36% | 516 |
| Dec 31, 2025 | 28.00 | 28.10 | 27.80 | 27.90 | 27.90 | 0.72% | 173 |
| Dec 30, 2025 | 28.00 | 28.00 | 27.70 | 27.70 | 27.70 | -0.72% | 3,020 |
| Dec 29, 2025 | 28.10 | 28.20 | 27.90 | 27.90 | 27.90 | -0.71% | 1,328 |
| Dec 24, 2025 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | 0.36% | 8 |
| Dec 23, 2025 | 28.10 | 28.10 | 27.80 | 28.00 | 28.00 | - | 863 |
| Dec 22, 2025 | 27.70 | 28.10 | 27.70 | 28.00 | 28.00 | - | 2,681 |
| Dec 19, 2025 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 2.19% | 3,981 |
| Dec 18, 2025 | 27.40 | 27.40 | 27.30 | 27.40 | 27.40 | - | 791 |
| Dec 17, 2025 | 27.30 | 27.40 | 27.30 | 27.40 | 27.40 | - | 1,262 |
| Dec 16, 2025 | 27.40 | 27.40 | 27.30 | 27.40 | 27.40 | 0.37% | 1,645 |
| Dec 15, 2025 | 27.40 | 27.40 | 27.30 | 27.30 | 27.30 | -0.73% | 1,827 |
| Dec 12, 2025 | 27.50 | 27.50 | 27.40 | 27.50 | 27.50 | 0.36% | 130 |
| Dec 11, 2025 | 27.50 | 27.50 | 27.40 | 27.40 | 27.40 | - | 465 |
| Dec 10, 2025 | 27.40 | 27.50 | 27.30 | 27.40 | 27.40 | -0.36% | 864 |
| Dec 9, 2025 | 27.30 | 27.50 | 27.30 | 27.50 | 27.50 | - | 579 |
| Dec 8, 2025 | 27.30 | 27.50 | 27.30 | 27.50 | 27.50 | 0.73% | 880 |
| Dec 5, 2025 | 27.40 | 27.50 | 27.30 | 27.30 | 27.30 | - | 2,026 |
| Dec 4, 2025 | 27.50 | 27.50 | 27.30 | 27.30 | 27.30 | -0.36% | 1,473 |
| Dec 3, 2025 | 27.30 | 27.50 | 27.30 | 27.40 | 27.40 | 0.37% | 361 |
| Dec 2, 2025 | 27.40 | 27.40 | 27.30 | 27.30 | 27.30 | - | 683 |
| Dec 1, 2025 | 27.40 | 27.40 | 27.30 | 27.30 | 27.30 | - | 1,513 |
| Nov 28, 2025 | 27.30 | 27.40 | 27.30 | 27.30 | 27.30 | -0.36% | 989 |
| Nov 27, 2025 | 27.40 | 27.40 | 27.30 | 27.40 | 27.40 | - | 432 |
| Nov 26, 2025 | 27.40 | 27.40 | 27.30 | 27.40 | 27.40 | - | 2,339 |
| Nov 25, 2025 | 27.40 | 27.40 | 27.30 | 27.40 | 27.40 | 0.37% | 59 |
| Nov 24, 2025 | 27.30 | 27.40 | 27.30 | 27.30 | 27.30 | -0.36% | 2,256 |
| Nov 21, 2025 | 27.40 | 27.40 | 27.30 | 27.40 | 27.40 | - | 946 |
| Nov 20, 2025 | 27.30 | 27.40 | 27.30 | 27.40 | 27.40 | - | 2,516 |
| Nov 19, 2025 | 27.30 | 27.40 | 27.30 | 27.40 | 27.40 | 0.37% | 2,441 |
| Nov 18, 2025 | 27.10 | 27.40 | 27.10 | 27.30 | 27.30 | 0.37% | 4,179 |
| Nov 17, 2025 | 27.30 | 27.40 | 27.20 | 27.20 | 27.20 | - | 957 |
| Nov 14, 2025 | 27.30 | 27.40 | 27.20 | 27.20 | 27.20 | -0.37% | 1,767 |
| Nov 13, 2025 | 27.20 | 27.30 | 27.10 | 27.30 | 27.30 | 0.37% | 1,846 |
| Nov 12, 2025 | 27.30 | 27.40 | 27.20 | 27.20 | 27.20 | -0.37% | 1,994 |
| Nov 11, 2025 | 27.30 | 27.30 | 27.20 | 27.30 | 27.30 | - | 461 |
| Nov 10, 2025 | 27.20 | 27.30 | 27.20 | 27.30 | 27.30 | - | 627 |
| Nov 7, 2025 | 27.30 | 27.40 | 27.20 | 27.30 | 27.30 | - | 912 |
| Nov 6, 2025 | 27.40 | 27.40 | 27.20 | 27.30 | 27.30 | 0.37% | 410 |
| Nov 5, 2025 | 27.30 | 27.30 | 27.20 | 27.20 | 27.20 | - | 244 |
| Nov 4, 2025 | 27.30 | 27.30 | 27.20 | 27.20 | 27.20 | -0.37% | 2,062 |
| Nov 3, 2025 | 27.20 | 27.40 | 27.20 | 27.30 | 27.30 | -0.36% | 977 |
| Oct 31, 2025 | 27.40 | 27.40 | 27.30 | 27.40 | 27.40 | - | 476 |
| Oct 30, 2025 | 27.40 | 27.40 | 27.20 | 27.40 | 27.40 | - | 715 |
| Oct 29, 2025 | 27.30 | 27.40 | 27.30 | 27.40 | 27.40 | - | 770 |
| Oct 28, 2025 | 27.30 | 27.40 | 27.20 | 27.40 | 27.40 | - | 2,008 |
| Oct 27, 2025 | 27.30 | 27.40 | 27.30 | 27.40 | 27.40 | 0.37% | 1,210 |
| Oct 24, 2025 | 27.40 | 27.40 | 27.30 | 27.30 | 27.30 | -0.36% | 926 |
| Oct 23, 2025 | 27.40 | 27.40 | 27.30 | 27.40 | 27.40 | 0.37% | 1,108 |
| Oct 22, 2025 | 27.40 | 27.40 | 27.20 | 27.30 | 27.30 | 0.37% | 1,146 |
| Oct 21, 2025 | 27.20 | 27.30 | 27.20 | 27.20 | 27.20 | -0.37% | 608 |
| Oct 20, 2025 | 27.40 | 27.40 | 27.20 | 27.30 | 27.30 | 0.37% | 590 |
| Oct 17, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | 108 |
| Oct 16, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 2,068 |
| Oct 15, 2025 | 27.40 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | 1,078 |
| Oct 14, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | - | 22 |
| Oct 13, 2025 | 27.30 | 27.30 | 27.20 | 27.20 | 27.20 | - | 2,002 |