Alten S.A. (FRA:AN3)
Germany
· Delayed Price · Currency is EUR 69.35
+1.95 (2.89%)
At close: Dec 5, 2025
Alten Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.50 | 69.35 | 68.50 | 69.35 | 69.35 | 2.89% | - |
| Dec 4, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.22% | - |
| Dec 3, 2025 | 66.55 | 67.25 | 66.55 | 67.25 | 67.25 | 1.13% | - |
| Dec 2, 2025 | 67.40 | 67.40 | 66.50 | 66.50 | 66.50 | -1.26% | - |
| Dec 1, 2025 | 67.25 | 67.35 | 67.25 | 67.35 | 67.35 | -0.37% | - |
| Nov 28, 2025 | 67.40 | 67.60 | 67.40 | 67.60 | 67.60 | 0.37% | - |
| Nov 27, 2025 | 66.80 | 67.35 | 66.80 | 67.35 | 67.35 | 0.60% | - |
| Nov 26, 2025 | 67.95 | 67.95 | 66.95 | 66.95 | 66.95 | -1.18% | - |
| Nov 25, 2025 | 66.95 | 67.75 | 66.95 | 67.75 | 67.75 | 1.19% | - |
| Nov 24, 2025 | 65.10 | 66.95 | 65.10 | 66.95 | 66.95 | 2.92% | - |
| Nov 21, 2025 | 63.50 | 65.05 | 63.50 | 65.05 | 65.05 | 2.68% | - |
| Nov 20, 2025 | 65.55 | 65.55 | 63.35 | 63.35 | 63.35 | -2.61% | - |
| Nov 19, 2025 | 64.95 | 65.05 | 64.95 | 65.05 | 65.05 | -0.08% | - |
| Nov 18, 2025 | 66.15 | 66.15 | 65.10 | 65.10 | 65.10 | -2.54% | - |
| Nov 17, 2025 | 68.10 | 68.10 | 66.80 | 66.80 | 66.80 | -1.91% | - |
| Nov 14, 2025 | 68.90 | 68.90 | 68.10 | 68.10 | 68.10 | -1.09% | - |
| Nov 13, 2025 | 69.90 | 69.90 | 68.85 | 68.85 | 68.85 | -1.36% | - |
| Nov 12, 2025 | 68.20 | 69.80 | 68.20 | 69.80 | 69.80 | 2.50% | - |
| Nov 11, 2025 | 68.10 | 68.10 | 67.95 | 68.10 | 68.10 | -0.15% | 200 |
| Nov 10, 2025 | 67.25 | 68.20 | 67.25 | 68.20 | 68.20 | 1.87% | - |
| Nov 7, 2025 | 67.00 | 67.00 | 66.95 | 66.95 | 66.95 | -0.15% | - |
| Nov 6, 2025 | 68.30 | 68.30 | 67.05 | 67.05 | 67.05 | -2.76% | - |
| Nov 5, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | -1.43% | - |
| Nov 4, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -0.92% | - |
| Nov 3, 2025 | 70.75 | 70.75 | 70.60 | 70.60 | 70.60 | -0.91% | - |
| Oct 31, 2025 | 71.35 | 71.35 | 71.25 | 71.25 | 71.25 | -0.28% | - |
| Oct 30, 2025 | 72.45 | 72.80 | 71.45 | 71.45 | 71.45 | -1.38% | 30 |
| Oct 29, 2025 | 73.65 | 73.65 | 72.45 | 72.45 | 72.45 | -1.63% | - |
| Oct 28, 2025 | 74.40 | 74.95 | 73.65 | 73.65 | 73.65 | -1.14% | 3,905 |
| Oct 27, 2025 | 74.70 | 74.70 | 74.50 | 74.50 | 74.50 | 0.40% | - |
| Oct 24, 2025 | 68.90 | 74.20 | 68.90 | 74.20 | 74.20 | 7.77% | - |
| Oct 23, 2025 | 70.35 | 70.35 | 68.85 | 68.85 | 68.85 | -1.92% | - |
| Oct 22, 2025 | 70.40 | 70.40 | 69.55 | 70.20 | 70.20 | -0.35% | 560 |
| Oct 21, 2025 | 69.45 | 70.45 | 69.45 | 70.45 | 70.45 | 1.37% | - |
| Oct 20, 2025 | 68.80 | 69.50 | 68.80 | 69.50 | 69.50 | 1.09% | - |
| Oct 17, 2025 | 68.55 | 68.75 | 68.55 | 68.75 | 68.75 | -0.29% | - |
| Oct 16, 2025 | 69.10 | 69.10 | 68.45 | 68.95 | 68.95 | -0.07% | 180 |
| Oct 15, 2025 | 68.65 | 69.25 | 68.65 | 69.00 | 69.00 | 1.02% | 200 |
| Oct 14, 2025 | 69.35 | 69.35 | 68.30 | 68.30 | 68.30 | -0.80% | - |
| Oct 13, 2025 | 69.05 | 69.75 | 68.85 | 68.85 | 68.85 | 0.73% | 220 |
| Oct 10, 2025 | 70.85 | 70.85 | 68.35 | 68.35 | 68.35 | -3.26% | 70 |
| Oct 9, 2025 | 69.75 | 70.65 | 69.75 | 70.65 | 70.65 | 1.44% | - |
| Oct 8, 2025 | 70.35 | 70.35 | 69.65 | 69.65 | 69.65 | -0.85% | - |
| Oct 7, 2025 | 69.80 | 70.45 | 69.80 | 70.25 | 70.25 | 0.50% | 260 |
| Oct 6, 2025 | 72.00 | 72.00 | 69.90 | 69.90 | 69.90 | -2.71% | - |
| Oct 3, 2025 | 72.05 | 72.05 | 71.85 | 71.85 | 71.85 | -0.28% | - |
| Oct 2, 2025 | 70.95 | 72.05 | 70.95 | 72.05 | 72.05 | 1.69% | - |
| Oct 1, 2025 | 69.80 | 70.85 | 69.80 | 70.85 | 70.85 | 1.36% | 13 |
| Sep 30, 2025 | 68.10 | 69.90 | 68.10 | 69.90 | 69.90 | 2.57% | - |
| Sep 29, 2025 | 67.30 | 68.90 | 67.30 | 68.15 | 68.15 | 1.56% | 200 |
| Sep 26, 2025 | 66.60 | 67.10 | 66.60 | 67.10 | 67.10 | 0.83% | - |
| Sep 25, 2025 | 67.15 | 67.15 | 66.55 | 66.55 | 66.55 | -1.19% | - |
| Sep 24, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.30% | - |
| Sep 23, 2025 | 67.10 | 67.85 | 67.10 | 67.15 | 67.15 | - | 100 |
| Sep 22, 2025 | 66.20 | 67.15 | 66.20 | 67.15 | 67.15 | 1.44% | - |
| Sep 19, 2025 | 65.70 | 66.20 | 65.70 | 66.20 | 66.20 | 0.76% | - |
| Sep 18, 2025 | 65.40 | 65.70 | 65.40 | 65.70 | 65.70 | 0.61% | - |
| Sep 17, 2025 | 65.95 | 65.95 | 65.30 | 65.30 | 65.30 | 0.23% | 17 |
| Sep 16, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 0.23% | - |
| Sep 15, 2025 | 65.75 | 66.40 | 65.00 | 65.00 | 65.00 | -0.84% | 135 |
| Sep 12, 2025 | 65.25 | 65.55 | 65.25 | 65.55 | 65.55 | 0.54% | - |
| Sep 11, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.31% | - |
| Sep 10, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.23% | - |
| Sep 9, 2025 | 65.20 | 65.25 | 65.20 | 65.25 | 65.25 | - | - |
| Sep 8, 2025 | 64.40 | 65.25 | 64.40 | 65.25 | 65.25 | 2.27% | - |
| Sep 5, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.24% | - |
| Sep 4, 2025 | 63.45 | 63.65 | 63.30 | 63.65 | 63.65 | 0.47% | 350 |
| Sep 3, 2025 | 63.05 | 63.35 | 63.05 | 63.35 | 63.35 | 0.32% | - |
| Sep 2, 2025 | 65.55 | 65.55 | 63.15 | 63.15 | 63.15 | -3.81% | 156 |
| Sep 1, 2025 | 65.90 | 65.90 | 65.65 | 65.65 | 65.65 | -0.30% | - |
| Aug 29, 2025 | 67.15 | 67.15 | 65.85 | 65.85 | 65.85 | -1.94% | - |
| Aug 28, 2025 | 66.70 | 67.15 | 66.70 | 67.15 | 67.15 | 0.67% | - |
| Aug 27, 2025 | 66.55 | 66.70 | 66.55 | 66.70 | 66.70 | 0.30% | - |
| Aug 26, 2025 | 68.50 | 68.50 | 66.50 | 66.50 | 66.50 | -2.56% | - |
| Aug 25, 2025 | 69.10 | 69.50 | 68.25 | 68.25 | 68.25 | -1.37% | 181 |
| Aug 22, 2025 | 68.20 | 69.20 | 68.20 | 69.20 | 69.20 | 1.32% | 35 |
| Aug 21, 2025 | 68.05 | 68.30 | 68.05 | 68.30 | 68.30 | 0.22% | - |
| Aug 20, 2025 | 68.55 | 68.55 | 68.15 | 68.15 | 68.15 | -0.51% | 2 |
| Aug 19, 2025 | 67.75 | 68.50 | 67.75 | 68.50 | 68.50 | 1.11% | 50 |
| Aug 18, 2025 | 68.50 | 68.50 | 67.55 | 67.75 | 67.75 | -1.02% | 105 |
| Aug 15, 2025 | 68.65 | 68.65 | 68.45 | 68.45 | 68.45 | -0.15% | - |
| Aug 14, 2025 | 68.60 | 68.60 | 68.55 | 68.55 | 68.55 | -0.29% | - |
| Aug 13, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 0.15% | - |
| Aug 12, 2025 | 69.80 | 69.80 | 68.65 | 68.65 | 68.65 | -1.29% | - |
| Aug 11, 2025 | 70.90 | 70.90 | 69.55 | 69.55 | 69.55 | -1.70% | - |
| Aug 8, 2025 | 69.10 | 70.75 | 69.10 | 70.75 | 70.75 | 2.39% | - |
| Aug 7, 2025 | 68.10 | 69.10 | 68.10 | 69.10 | 69.10 | 1.99% | - |
| Aug 6, 2025 | 69.05 | 69.05 | 67.75 | 67.75 | 67.75 | -1.31% | - |
| Aug 5, 2025 | 68.90 | 68.90 | 68.65 | 68.65 | 68.65 | - | - |
| Aug 4, 2025 | 69.90 | 70.15 | 68.65 | 68.65 | 68.65 | -3.17% | 70 |
| Aug 1, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -0.49% | - |
| Jul 31, 2025 | 72.55 | 72.55 | 71.25 | 71.25 | 71.25 | -1.11% | - |
| Jul 30, 2025 | 73.20 | 73.20 | 72.05 | 72.05 | 72.05 | -1.37% | 210 |
| Jul 29, 2025 | 75.25 | 75.25 | 73.05 | 73.05 | 73.05 | -2.40% | - |
| Jul 28, 2025 | 74.55 | 74.85 | 74.55 | 74.85 | 74.85 | 1.35% | - |
| Jul 25, 2025 | 77.00 | 77.00 | 72.40 | 73.85 | 73.85 | -4.34% | 1,000 |
| Jul 24, 2025 | 77.70 | 77.70 | 76.45 | 77.20 | 77.20 | -0.58% | 135 |
| Jul 23, 2025 | 76.25 | 77.65 | 76.25 | 77.65 | 77.65 | 2.85% | - |
| Jul 22, 2025 | 77.20 | 77.20 | 75.50 | 75.50 | 75.50 | -2.33% | - |
| Jul 21, 2025 | 76.75 | 77.30 | 76.75 | 77.30 | 77.30 | 1.91% | - |