Alten S.A. (EPA:ATE)
France
· Delayed Price · Currency is EUR 60.20
-0.60 (-0.99%)
Mar 5, 2026, 5:35 PM CET
Alten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 59.80 | 61.40 | 59.10 | 60.20 | 60.20 | -0.99% | 74,253 |
| Mar 4, 2026 | 59.80 | 60.80 | 59.05 | 60.80 | 60.80 | 1.76% | 59,835 |
| Mar 3, 2026 | 60.00 | 60.50 | 58.50 | 59.75 | 59.75 | -1.24% | 82,705 |
| Mar 2, 2026 | 60.90 | 62.55 | 60.25 | 60.50 | 60.50 | -4.80% | 111,145 |
| Feb 27, 2026 | 63.10 | 63.55 | 61.20 | 63.55 | 63.55 | 0.87% | 153,142 |
| Feb 26, 2026 | 60.60 | 64.20 | 60.20 | 63.00 | 63.00 | 5.35% | 93,480 |
| Feb 25, 2026 | 56.55 | 59.90 | 55.55 | 59.80 | 59.80 | 1.27% | 199,654 |
| Feb 24, 2026 | 56.50 | 59.05 | 56.20 | 59.05 | 59.05 | 3.23% | 209,949 |
| Feb 23, 2026 | 59.00 | 59.70 | 57.20 | 57.20 | 57.20 | -4.11% | 164,220 |
| Feb 20, 2026 | 60.00 | 61.00 | 59.55 | 59.65 | 59.65 | -1.24% | 84,163 |
| Feb 19, 2026 | 59.80 | 61.20 | 59.65 | 60.40 | 60.40 | 0.50% | 94,736 |
| Feb 18, 2026 | 59.55 | 60.90 | 58.30 | 60.10 | 60.10 | 1.09% | 109,113 |
| Feb 17, 2026 | 60.30 | 61.40 | 58.15 | 59.45 | 59.45 | -2.14% | 217,376 |
| Feb 16, 2026 | 64.90 | 65.30 | 60.75 | 60.75 | 60.75 | -4.78% | 92,241 |
| Feb 13, 2026 | 63.30 | 65.20 | 62.75 | 63.80 | 63.80 | 0.55% | 139,320 |
| Feb 12, 2026 | 67.55 | 67.95 | 63.45 | 63.45 | 63.45 | -5.23% | 171,870 |
| Feb 11, 2026 | 71.60 | 71.60 | 66.80 | 66.95 | 66.95 | -7.14% | 103,037 |
| Feb 10, 2026 | 71.25 | 72.55 | 71.25 | 72.10 | 72.10 | 1.34% | 58,329 |
| Feb 9, 2026 | 71.60 | 72.80 | 70.85 | 71.15 | 71.15 | 0.64% | 71,011 |
| Feb 6, 2026 | 71.00 | 71.65 | 70.35 | 70.70 | 70.70 | -2.08% | 79,956 |
| Feb 5, 2026 | 73.25 | 74.05 | 71.55 | 72.20 | 72.20 | -1.37% | 85,013 |
| Feb 4, 2026 | 76.45 | 76.75 | 71.40 | 73.20 | 73.20 | -3.75% | 141,814 |
| Feb 3, 2026 | 82.75 | 82.75 | 76.05 | 76.05 | 76.05 | -8.04% | 89,609 |
| Feb 2, 2026 | 82.60 | 83.70 | 81.60 | 82.70 | 82.70 | 0.12% | 92,126 |
| Jan 30, 2026 | 80.05 | 84.00 | 78.20 | 82.60 | 82.60 | 16.75% | 175,532 |
| Jan 29, 2026 | 73.20 | 73.25 | 70.50 | 70.75 | 70.75 | -2.68% | 59,519 |
| Jan 28, 2026 | 71.90 | 72.80 | 69.15 | 72.70 | 72.70 | -0.07% | 82,541 |
| Jan 27, 2026 | 75.35 | 75.40 | 72.70 | 72.75 | 72.75 | -2.22% | 62,637 |
| Jan 26, 2026 | 73.35 | 74.70 | 72.70 | 74.40 | 74.40 | 1.64% | 44,964 |
| Jan 23, 2026 | 73.00 | 73.50 | 72.35 | 73.20 | 73.20 | - | 62,676 |
| Jan 22, 2026 | 73.50 | 74.30 | 72.80 | 73.20 | 73.20 | 1.60% | 65,215 |
| Jan 21, 2026 | 72.60 | 72.90 | 70.75 | 72.05 | 72.05 | -1.03% | 44,765 |
| Jan 20, 2026 | 72.95 | 74.05 | 71.80 | 72.80 | 72.80 | -2.02% | 65,288 |
| Jan 19, 2026 | 73.95 | 74.55 | 72.90 | 74.30 | 74.30 | -0.54% | 50,171 |
| Jan 16, 2026 | 76.00 | 76.40 | 74.65 | 74.70 | 74.70 | -1.71% | 33,864 |
| Jan 15, 2026 | 76.40 | 76.60 | 74.80 | 76.00 | 76.00 | -0.65% | 38,901 |
| Jan 14, 2026 | 78.50 | 78.50 | 76.50 | 76.50 | 76.50 | -2.55% | 76,280 |
| Jan 13, 2026 | 75.85 | 78.50 | 75.80 | 78.50 | 78.50 | 3.63% | 77,156 |
| Jan 12, 2026 | 75.35 | 78.30 | 74.25 | 75.75 | 75.75 | 1.00% | 81,015 |
| Jan 9, 2026 | 74.20 | 75.90 | 74.00 | 75.00 | 75.00 | 1.28% | 39,944 |
| Jan 8, 2026 | 74.80 | 75.50 | 73.10 | 74.05 | 74.05 | -0.74% | 30,574 |
| Jan 7, 2026 | 72.70 | 74.60 | 72.70 | 74.60 | 74.60 | 3.76% | 39,478 |
| Jan 6, 2026 | 73.00 | 73.20 | 70.65 | 71.90 | 71.90 | -1.78% | 50,646 |
| Jan 5, 2026 | 72.95 | 73.95 | 69.95 | 73.20 | 73.20 | 0.83% | 44,720 |
| Jan 2, 2026 | 72.25 | 73.60 | 72.00 | 72.60 | 72.60 | 0.21% | 22,669 |
| Dec 31, 2025 | 73.00 | 73.00 | 72.00 | 72.45 | 72.45 | -0.82% | 17,729 |
| Dec 30, 2025 | 72.60 | 73.35 | 72.30 | 73.05 | 73.05 | 0.34% | 21,065 |
| Dec 29, 2025 | 71.60 | 72.85 | 71.30 | 72.80 | 72.80 | 2.10% | 34,884 |
| Dec 24, 2025 | 72.00 | 72.00 | 71.30 | 71.30 | 71.30 | -0.90% | 9,597 |
| Dec 23, 2025 | 72.60 | 72.60 | 71.05 | 71.95 | 71.95 | -0.90% | 36,741 |
| Dec 22, 2025 | 74.05 | 74.40 | 72.00 | 72.60 | 72.60 | -2.35% | 19,200 |
| Dec 19, 2025 | 75.00 | 75.85 | 73.85 | 74.35 | 74.35 | -0.20% | 163,396 |
| Dec 18, 2025 | 72.75 | 75.30 | 72.75 | 74.50 | 74.50 | 2.48% | 140,121 |
| Dec 17, 2025 | 73.00 | 73.10 | 72.20 | 72.70 | 72.70 | -0.41% | 56,894 |
| Dec 16, 2025 | 72.80 | 73.85 | 72.40 | 73.00 | 73.00 | 0.07% | 40,054 |
| Dec 15, 2025 | 72.75 | 73.75 | 72.55 | 72.95 | 72.95 | 0.55% | 42,706 |
| Dec 12, 2025 | 70.70 | 73.60 | 70.70 | 72.55 | 72.55 | 2.26% | 98,092 |
| Dec 11, 2025 | 67.95 | 70.95 | 67.85 | 70.95 | 70.95 | 4.65% | 41,138 |
| Dec 10, 2025 | 68.65 | 68.80 | 67.80 | 67.80 | 67.80 | -1.74% | 30,948 |
| Dec 9, 2025 | 68.30 | 69.20 | 67.95 | 69.00 | 69.00 | 0.73% | 36,848 |
| Dec 8, 2025 | 69.60 | 69.80 | 68.25 | 68.50 | 68.50 | -1.51% | 40,148 |
| 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 |