Société Marseillaise du Tunnel Prado Carénage (EPA:ALTPC)
France
· Delayed Price · Currency is EUR 27.30
0.00 (0.00%)
At close: Dec 5, 2025
EPA:ALTPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 27.30 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | 220 |
| Oct 9, 2025 | 27.30 | 27.40 | 27.20 | 27.40 | 27.40 | 0.37% | 2,086 |
| Oct 8, 2025 | 27.20 | 27.30 | 27.20 | 27.30 | 27.30 | - | 1,197 |
| Oct 7, 2025 | 27.30 | 27.30 | 27.20 | 27.30 | 27.30 | 0.37% | 1,723 |
| Oct 6, 2025 | 27.10 | 27.30 | 27.10 | 27.20 | 27.20 | -0.37% | 7,501 |
| Oct 3, 2025 | 27.50 | 27.50 | 27.20 | 27.30 | 27.30 | -0.73% | 3,491 |
| Oct 2, 2025 | 27.40 | 27.50 | 27.40 | 27.50 | 27.50 | 0.36% | 667 |
| Oct 1, 2025 | 27.50 | 27.50 | 27.30 | 27.40 | 27.40 | -0.36% | 1,231 |
| Sep 30, 2025 | 27.50 | 27.50 | 27.20 | 27.50 | 27.50 | 0.36% | 5,757 |
| Sep 29, 2025 | 27.40 | 27.60 | 27.40 | 27.40 | 27.40 | - | 718 |
| Sep 26, 2025 | 27.50 | 27.70 | 27.40 | 27.40 | 27.40 | -1.08% | 2,255 |
| Sep 25, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 46 |
| Sep 24, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 86 |
| Sep 23, 2025 | 27.40 | 27.70 | 27.40 | 27.70 | 27.70 | - | 417 |
| Sep 22, 2025 | 27.60 | 27.70 | 27.40 | 27.70 | 27.70 | 0.36% | 942 |
| Sep 19, 2025 | 27.40 | 27.70 | 27.40 | 27.60 | 27.60 | 0.73% | 375 |
| Sep 18, 2025 | 27.50 | 27.50 | 27.40 | 27.40 | 27.40 | -0.36% | 987 |
| Sep 17, 2025 | 27.50 | 27.70 | 27.50 | 27.50 | 27.50 | -0.72% | 239 |
| Sep 16, 2025 | 27.50 | 27.70 | 27.50 | 27.70 | 27.70 | 0.73% | 516 |
| Sep 15, 2025 | 27.70 | 27.70 | 27.50 | 27.50 | 27.50 | - | 1,142 |
| Sep 12, 2025 | 27.60 | 27.60 | 27.50 | 27.50 | 27.50 | -0.36% | 564 |
| Sep 11, 2025 | 27.60 | 27.60 | 27.50 | 27.60 | 27.60 | - | 525 |
| Sep 10, 2025 | 27.60 | 27.60 | 27.50 | 27.60 | 27.60 | - | 658 |
| Sep 9, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 0.73% | 1,654 |
| Sep 8, 2025 | 27.50 | 27.50 | 27.40 | 27.40 | 27.40 | -0.36% | 804 |
| Sep 5, 2025 | 27.40 | 27.50 | 27.40 | 27.50 | 27.50 | - | 433 |
| Sep 4, 2025 | 27.40 | 27.60 | 27.40 | 27.50 | 27.50 | 0.36% | 1,265 |
| Sep 3, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 112 |
| Sep 2, 2025 | 27.50 | 27.50 | 27.40 | 27.40 | 27.40 | -0.36% | 1,433 |
| Sep 1, 2025 | 27.50 | 27.60 | 27.40 | 27.50 | 27.50 | -0.36% | 1,867 |
| Aug 29, 2025 | 27.70 | 27.70 | 27.50 | 27.60 | 27.60 | - | 1,817 |
| Aug 28, 2025 | 27.70 | 27.70 | 27.60 | 27.60 | 27.60 | - | 1,579 |
| Aug 27, 2025 | 27.60 | 27.70 | 27.60 | 27.60 | 27.60 | -0.72% | 750 |
| Aug 26, 2025 | 27.60 | 27.80 | 27.50 | 27.80 | 27.80 | 1.09% | 1,866 |
| Aug 25, 2025 | 27.80 | 27.80 | 27.50 | 27.50 | 27.50 | - | 2,208 |
| Aug 22, 2025 | 27.60 | 27.80 | 27.50 | 27.50 | 27.50 | -0.72% | 3,278 |
| Aug 21, 2025 | 27.60 | 27.80 | 27.60 | 27.70 | 27.70 | 0.36% | 247 |
| Aug 20, 2025 | 27.90 | 27.90 | 27.60 | 27.60 | 27.60 | - | 689 |
| Aug 19, 2025 | 27.70 | 27.90 | 27.60 | 27.60 | 27.60 | -0.36% | 758 |
| Aug 18, 2025 | 27.90 | 27.90 | 27.60 | 27.70 | 27.70 | 0.36% | 1,071 |
| Aug 15, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | - | 238 |
| Aug 14, 2025 | 27.80 | 27.90 | 27.60 | 27.60 | 27.60 | -0.72% | 825 |
| Aug 13, 2025 | 27.90 | 27.90 | 27.70 | 27.80 | 27.80 | -0.36% | 521 |
| Aug 12, 2025 | 27.90 | 27.90 | 27.50 | 27.90 | 27.90 | 0.36% | 1,122 |
| Aug 11, 2025 | 27.70 | 27.80 | 27.50 | 27.80 | 27.80 | 1.09% | 1,804 |
| Aug 8, 2025 | 27.60 | 27.70 | 27.50 | 27.50 | 27.50 | -1.08% | 4,293 |
| Aug 7, 2025 | 27.70 | 27.80 | 27.60 | 27.80 | 27.80 | - | 1,152 |
| Aug 6, 2025 | 27.70 | 27.80 | 27.60 | 27.80 | 27.80 | 0.36% | 1,726 |
| Aug 5, 2025 | 27.70 | 27.80 | 27.70 | 27.70 | 27.70 | - | 590 |
| Aug 4, 2025 | 27.70 | 27.80 | 27.70 | 27.70 | 27.70 | 0.36% | 477 |
| Aug 1, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | -0.36% | 1,788 |
| Jul 31, 2025 | 27.70 | 27.90 | 27.70 | 27.70 | 27.70 | - | 1,331 |
| Jul 30, 2025 | 27.90 | 27.90 | 27.70 | 27.70 | 27.70 | -0.72% | 596 |
| Jul 29, 2025 | 27.90 | 27.90 | 27.70 | 27.90 | 27.90 | - | 682 |
| Jul 28, 2025 | 27.80 | 27.90 | 27.70 | 27.90 | 27.90 | - | 700 |
| Jul 25, 2025 | 27.70 | 27.90 | 27.70 | 27.90 | 27.90 | 0.72% | 518 |
| Jul 24, 2025 | 27.80 | 27.80 | 27.70 | 27.70 | 27.70 | -0.36% | 1,468 |
| Jul 23, 2025 | 27.80 | 28.00 | 27.70 | 27.80 | 27.80 | -0.71% | 3,833 |
| Jul 22, 2025 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | - | 2,184 |
| Jul 21, 2025 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | 0.36% | 1,030 |