Alten S.A. (EPA:ATE)
France
· Delayed Price · Currency is EUR 69.55
+1.05 (1.53%)
At close: Dec 5, 2025
Alten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.00 | 70.10 | 68.30 | 69.55 | 69.55 | 1.53% | 38,340 |
| Dec 4, 2025 | 67.75 | 68.85 | 67.70 | 68.50 | 68.50 | 2.01% | 35,864 |
| Dec 3, 2025 | 66.55 | 67.15 | 66.30 | 67.15 | 67.15 | 1.05% | 31,485 |
| Dec 2, 2025 | 67.50 | 67.50 | 66.15 | 66.45 | 66.45 | -1.48% | 27,915 |
| Dec 1, 2025 | 67.00 | 67.60 | 65.55 | 67.45 | 67.45 | 0.30% | 37,157 |
| Nov 28, 2025 | 67.80 | 67.80 | 66.60 | 67.25 | 67.25 | -0.37% | 47,395 |
| Nov 27, 2025 | 67.10 | 67.50 | 66.65 | 67.50 | 67.50 | 0.67% | 27,587 |
| Nov 26, 2025 | 68.00 | 68.05 | 66.45 | 67.05 | 67.05 | -0.89% | 34,423 |
| Nov 25, 2025 | 67.00 | 67.90 | 66.10 | 67.65 | 67.65 | 0.82% | 33,729 |
| Nov 24, 2025 | 65.85 | 67.55 | 65.55 | 67.10 | 67.10 | 3.55% | 75,323 |
| Nov 21, 2025 | 62.80 | 64.80 | 62.40 | 64.80 | 64.80 | 0.62% | 257,836 |
| Nov 20, 2025 | 65.60 | 65.60 | 64.30 | 64.40 | 64.40 | -0.31% | 63,375 |
| Nov 19, 2025 | 65.10 | 65.55 | 64.50 | 64.60 | 64.60 | -0.84% | 57,208 |
| Nov 18, 2025 | 66.25 | 66.30 | 64.70 | 65.15 | 65.15 | -3.48% | 33,645 |
| Nov 17, 2025 | 68.00 | 68.20 | 66.50 | 67.50 | 67.50 | -1.32% | 43,710 |
| Nov 14, 2025 | 68.80 | 68.80 | 67.40 | 68.40 | 68.40 | -1.16% | 45,830 |
| Nov 13, 2025 | 69.95 | 70.65 | 69.20 | 69.20 | 69.20 | -1.00% | 35,087 |
| Nov 12, 2025 | 68.50 | 70.50 | 68.15 | 69.90 | 69.90 | 2.72% | 50,193 |
| Nov 11, 2025 | 68.10 | 68.90 | 67.70 | 68.05 | 68.05 | 0.15% | 38,294 |
| Nov 10, 2025 | 68.15 | 69.00 | 67.80 | 67.95 | 67.95 | 2.18% | 50,867 |
| Nov 7, 2025 | 67.20 | 67.50 | 65.80 | 66.50 | 66.50 | -0.75% | 59,178 |
| Nov 6, 2025 | 67.95 | 68.25 | 66.50 | 67.00 | 67.00 | -1.76% | 54,805 |
| Nov 5, 2025 | 68.80 | 69.00 | 68.00 | 68.20 | 68.20 | -1.87% | 33,974 |
| Nov 4, 2025 | 69.60 | 69.60 | 68.20 | 69.50 | 69.50 | -1.77% | 48,002 |
| Nov 3, 2025 | 71.55 | 71.55 | 69.95 | 70.75 | 70.75 | -0.98% | 36,590 |
| Oct 31, 2025 | 71.40 | 71.90 | 70.75 | 71.45 | 71.45 | -0.28% | 36,054 |
| Oct 30, 2025 | 72.60 | 73.60 | 71.45 | 71.65 | 71.65 | -1.31% | 37,605 |
| Oct 29, 2025 | 74.00 | 74.20 | 72.60 | 72.60 | 72.60 | -1.69% | 32,645 |
| Oct 28, 2025 | 74.65 | 75.40 | 73.50 | 73.85 | 73.85 | -1.53% | 67,629 |
| Oct 27, 2025 | 75.90 | 77.20 | 75.00 | 75.00 | 75.00 | 0.33% | 51,327 |
| Oct 24, 2025 | 72.60 | 74.95 | 72.05 | 74.75 | 74.75 | 7.32% | 170,638 |
| Oct 23, 2025 | 70.05 | 70.75 | 69.60 | 69.65 | 69.65 | -1.07% | 54,690 |
| Oct 22, 2025 | 70.90 | 70.90 | 69.35 | 70.40 | 70.40 | -0.56% | 43,280 |
| Oct 21, 2025 | 69.50 | 70.85 | 68.85 | 70.80 | 70.80 | 1.87% | 38,380 |
| Oct 20, 2025 | 69.20 | 69.50 | 68.35 | 69.50 | 69.50 | 1.53% | 55,148 |
| Oct 17, 2025 | 68.20 | 68.80 | 67.50 | 68.45 | 68.45 | -1.37% | 41,739 |
| Oct 16, 2025 | 69.60 | 69.65 | 68.80 | 69.40 | 69.40 | 0.14% | 24,682 |
| Oct 15, 2025 | 69.20 | 70.35 | 69.10 | 69.30 | 69.30 | 1.91% | 60,379 |
| Oct 14, 2025 | 69.40 | 69.40 | 67.40 | 68.00 | 68.00 | -2.72% | 69,049 |
| Oct 13, 2025 | 69.30 | 70.20 | 69.15 | 69.90 | 69.90 | 1.23% | 71,315 |
| Oct 10, 2025 | 71.15 | 71.45 | 68.70 | 69.05 | 69.05 | -2.81% | 129,661 |
| Oct 9, 2025 | 70.75 | 72.60 | 70.10 | 71.05 | 71.05 | 1.72% | 113,937 |
| Oct 8, 2025 | 70.50 | 71.00 | 69.60 | 69.85 | 69.85 | -0.92% | 48,259 |
| Oct 7, 2025 | 69.55 | 71.10 | 68.70 | 70.50 | 70.50 | 1.08% | 46,238 |
| Oct 6, 2025 | 71.70 | 71.85 | 68.05 | 69.75 | 69.75 | -3.19% | 65,897 |
| Oct 3, 2025 | 72.50 | 72.75 | 71.75 | 72.05 | 72.05 | - | 36,947 |
| Oct 2, 2025 | 71.75 | 73.10 | 71.75 | 72.05 | 72.05 | 2.05% | 69,944 |
| Oct 1, 2025 | 69.35 | 71.65 | 68.90 | 70.60 | 70.60 | 1.00% | 54,157 |
| Sep 30, 2025 | 68.50 | 69.95 | 68.35 | 69.90 | 69.90 | 2.34% | 95,956 |
| Sep 29, 2025 | 67.60 | 69.55 | 67.25 | 68.30 | 68.30 | 1.56% | 67,609 |
| Sep 26, 2025 | 67.90 | 72.35 | 66.10 | 67.25 | 67.25 | 1.05% | 166,945 |
| Sep 25, 2025 | 67.30 | 67.60 | 65.20 | 66.55 | 66.55 | -1.04% | 48,126 |
| Sep 24, 2025 | 67.35 | 68.15 | 66.55 | 67.25 | 67.25 | -0.44% | 51,404 |
| Sep 23, 2025 | 66.95 | 68.40 | 66.90 | 67.55 | 67.55 | 1.43% | 48,688 |
| Sep 22, 2025 | 66.20 | 66.90 | 64.95 | 66.60 | 66.60 | 0.53% | 70,382 |
| Sep 19, 2025 | 66.65 | 67.35 | 65.95 | 66.25 | 66.25 | 1.15% | 107,279 |
| Sep 18, 2025 | 65.95 | 66.85 | 65.30 | 65.50 | 65.50 | 0.15% | 69,453 |
| Sep 17, 2025 | 65.90 | 66.20 | 65.15 | 65.40 | 65.40 | -0.08% | 53,548 |
| Sep 16, 2025 | 65.20 | 66.20 | 64.80 | 65.45 | 65.45 | 0.46% | 50,150 |
| Sep 15, 2025 | 65.60 | 67.05 | 65.10 | 65.15 | 65.15 | -0.76% | 48,775 |
| Sep 12, 2025 | 65.40 | 66.05 | 64.85 | 65.65 | 65.65 | 0.69% | 21,672 |
| Sep 11, 2025 | 65.35 | 65.60 | 64.70 | 65.20 | 65.20 | -0.31% | 27,175 |
| Sep 10, 2025 | 65.80 | 65.80 | 64.60 | 65.40 | 65.40 | 0.23% | 30,643 |
| Sep 9, 2025 | 65.55 | 66.00 | 64.60 | 65.25 | 65.25 | -0.31% | 38,128 |
| Sep 8, 2025 | 64.55 | 65.45 | 64.05 | 65.45 | 65.45 | 1.87% | 29,105 |
| Sep 5, 2025 | 63.90 | 65.45 | 63.65 | 64.25 | 64.25 | 0.86% | 66,006 |
| Sep 4, 2025 | 63.40 | 64.20 | 63.15 | 63.70 | 63.70 | 0.39% | 54,568 |
| Sep 3, 2025 | 63.30 | 64.40 | 63.05 | 63.45 | 63.45 | 0.87% | 50,577 |
| Sep 2, 2025 | 65.75 | 65.85 | 62.90 | 62.90 | 62.90 | -4.41% | 58,848 |
| Sep 1, 2025 | 66.00 | 66.50 | 65.60 | 65.80 | 65.80 | -0.15% | 21,767 |
| Aug 29, 2025 | 67.10 | 67.45 | 65.90 | 65.90 | 65.90 | -2.01% | 23,616 |
| Aug 28, 2025 | 67.30 | 68.50 | 66.90 | 67.25 | 67.25 | 0.67% | 20,811 |
| Aug 27, 2025 | 66.40 | 67.10 | 65.90 | 66.80 | 66.80 | 0.45% | 36,507 |
| Aug 26, 2025 | 67.55 | 68.00 | 65.80 | 66.50 | 66.50 | -3.48% | 101,412 |
| Aug 25, 2025 | 69.40 | 69.85 | 68.85 | 68.90 | 68.90 | -0.72% | 21,682 |
| Aug 22, 2025 | 68.35 | 69.58 | 68.35 | 69.40 | 69.40 | 1.31% | 30,263 |
| Aug 21, 2025 | 68.20 | 68.65 | 67.65 | 68.50 | 68.50 | 0.44% | 19,031 |
| Aug 20, 2025 | 68.50 | 68.65 | 67.85 | 68.20 | 68.20 | -1.09% | 22,541 |
| Aug 19, 2025 | 67.85 | 69.30 | 67.80 | 68.95 | 68.95 | 1.70% | 27,864 |
| Aug 18, 2025 | 68.40 | 68.90 | 67.30 | 67.80 | 67.80 | -1.09% | 35,452 |
| Aug 15, 2025 | 68.70 | 69.25 | 68.35 | 68.55 | 68.55 | 0.07% | 29,376 |
| Aug 14, 2025 | 68.60 | 69.45 | 68.40 | 68.50 | 68.50 | -0.44% | 30,107 |
| Aug 13, 2025 | 68.80 | 69.30 | 68.30 | 68.80 | 68.80 | 0.29% | 26,422 |
| Aug 12, 2025 | 69.60 | 70.15 | 68.00 | 68.60 | 68.60 | -1.51% | 35,670 |
| Aug 11, 2025 | 71.20 | 71.40 | 69.65 | 69.65 | 69.65 | -1.55% | 22,043 |
| Aug 8, 2025 | 69.65 | 71.10 | 69.65 | 70.75 | 70.75 | 2.09% | 27,164 |
| Aug 7, 2025 | 68.00 | 70.10 | 67.95 | 69.30 | 69.30 | 2.14% | 32,126 |
| Aug 6, 2025 | 68.85 | 69.10 | 67.40 | 67.85 | 67.85 | -1.38% | 48,399 |
| Aug 5, 2025 | 69.25 | 69.80 | 68.80 | 68.80 | 68.80 | -0.07% | 28,965 |
| Aug 4, 2025 | 69.00 | 69.80 | 68.60 | 68.85 | 68.85 | -0.72% | 55,890 |
| Aug 1, 2025 | 71.10 | 71.10 | 69.25 | 69.35 | 69.35 | -3.21% | 47,852 |
| Jul 31, 2025 | 72.40 | 72.95 | 71.60 | 71.65 | 71.65 | -0.90% | 42,123 |
| Jul 30, 2025 | 73.20 | 73.70 | 71.70 | 72.30 | 72.30 | -1.23% | 41,854 |
| Jul 29, 2025 | 75.25 | 75.70 | 72.75 | 73.20 | 73.20 | -2.53% | 37,477 |
| Jul 28, 2025 | 74.80 | 75.95 | 74.30 | 75.10 | 75.10 | 1.83% | 54,221 |
| Jul 25, 2025 | 75.20 | 75.50 | 70.95 | 73.75 | 73.75 | -4.78% | 113,664 |
| Jul 24, 2025 | 77.55 | 78.05 | 76.50 | 77.45 | 77.45 | 0.72% | 43,394 |
| Jul 23, 2025 | 76.70 | 77.25 | 76.00 | 76.90 | 76.90 | 1.85% | 53,728 |
| Jul 22, 2025 | 77.80 | 77.80 | 74.90 | 75.50 | 75.50 | -2.89% | 52,271 |
| Jul 21, 2025 | 77.25 | 78.20 | 77.00 | 77.75 | 77.75 | 0.78% | 33,594 |