UK markets close in 7 hours 57 minutes

Alten S.A. (ATE.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
131.80+0.60 (+0.46%)
As of 09:06AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024131.50131.80131.20131.80131.801,589
23 Apr 2024129.90131.70129.60131.20131.2020,876
22 Apr 2024128.60129.80128.30129.50129.5019,945
19 Apr 2024128.60128.60126.20128.10128.1044,934
18 Apr 2024129.20131.20128.70130.10130.1036,421
17 Apr 2024129.40130.20128.90128.90128.9026,128
16 Apr 2024128.30129.80128.00129.80129.8045,627
15 Apr 2024129.10132.00129.10130.40130.4032,227
12 Apr 2024132.70133.10129.00129.10129.1018,058
11 Apr 2024130.20131.60129.40131.40131.4020,450
10 Apr 2024133.10133.40129.10130.60130.6027,887
09 Apr 2024132.10133.40131.40132.30132.3021,358
08 Apr 2024131.20132.80131.20132.50132.5019,292
05 Apr 2024131.60132.60130.70131.40131.4033,103
04 Apr 2024133.60134.10132.30133.50133.5021,128
03 Apr 2024132.70133.70131.80133.70133.7030,306
02 Apr 2024135.00136.50132.80132.80132.8034,557
28 Mar 2024133.30135.80132.20135.20135.2029,092
27 Mar 2024134.40134.60132.90133.00133.0039,056
26 Mar 2024134.70135.40133.80134.70134.7016,574
25 Mar 2024135.40135.40132.80134.70134.7016,067
22 Mar 2024136.70137.60135.80135.80135.8017,400
21 Mar 2024136.90137.50136.00137.50137.5035,113
20 Mar 2024134.10135.60132.50135.10135.1035,240
19 Mar 2024133.90135.10133.40134.70134.7027,309
18 Mar 2024135.20135.60133.90133.90133.9031,190
15 Mar 2024136.50137.00135.30135.30135.3052,686
14 Mar 2024134.50136.90134.40136.30136.3037,091
13 Mar 2024136.50137.10133.80134.70134.7042,340
12 Mar 2024134.30136.00133.20136.00136.0027,259
11 Mar 2024137.70138.00134.00134.10134.1026,859
08 Mar 2024138.60140.20137.20138.90138.9037,151
07 Mar 2024137.40139.20136.80138.90138.9025,030
06 Mar 2024137.30139.00137.00138.00138.0032,516
05 Mar 2024137.40137.90136.10137.50137.5067,715
04 Mar 2024138.90139.40137.50139.00139.0037,516
01 Mar 2024137.00139.00136.60138.90138.9058,216
29 Feb 2024133.60136.70133.60135.70135.7060,555
28 Feb 2024133.70133.80132.30133.00133.0033,449
27 Feb 2024131.80134.60130.60133.70133.7035,089
26 Feb 2024139.60139.80131.80132.10132.1067,093
23 Feb 2024139.40143.60136.40140.10140.1038,195
22 Feb 2024141.20143.00139.30141.00141.0024,394
21 Feb 2024144.00144.60136.40137.50137.5036,162
20 Feb 2024146.20146.90142.80144.10144.1024,302
19 Feb 2024145.20146.30144.40146.10146.1017,432
16 Feb 2024143.40145.40143.40145.40145.4050,321
15 Feb 2024142.90143.70142.00143.00143.0023,479
14 Feb 2024139.80142.60139.80141.40141.4026,468
13 Feb 2024143.30143.50137.90140.20140.2021,408
12 Feb 2024144.20146.20143.80143.90143.9038,760
09 Feb 2024143.70144.50143.20143.90143.9017,007
08 Feb 2024142.80144.90142.80143.80143.8022,527
07 Feb 2024142.70143.70142.00142.70142.7015,411
06 Feb 2024142.50143.30140.60142.70142.7030,025
05 Feb 2024142.60143.10141.20142.10142.1027,284
02 Feb 2024144.90145.60142.70142.90142.9035,618
01 Feb 2024143.40145.10142.90143.60143.6030,010
31 Jan 2024144.40146.00143.60143.80143.8047,982
30 Jan 2024143.60144.50143.30144.20144.2038,706
29 Jan 2024142.80143.50141.20143.00143.0024,876
26 Jan 2024142.70143.50140.50142.80142.8052,758
25 Jan 2024137.50139.60137.40139.40139.4024,881
24 Jan 2024139.10139.80137.00138.00138.0033,671
23 Jan 2024138.40139.10137.00137.60137.6027,040
22 Jan 2024133.60138.60133.60137.80137.8048,863
19 Jan 2024134.40135.10133.10133.10133.1019,133
18 Jan 2024130.60134.50130.20133.90133.9039,962
17 Jan 2024130.00130.80129.00130.80130.8040,114
16 Jan 2024130.40130.80129.70130.10130.1019,808
15 Jan 2024132.70132.80130.70130.80130.8023,061
12 Jan 2024128.20132.40128.20132.30132.3032,796
11 Jan 2024131.40132.00127.40127.80127.8037,903
10 Jan 2024128.60130.50128.40130.40130.4026,829
09 Jan 2024130.80130.80128.40128.90128.9020,208
08 Jan 2024128.30130.60126.70130.30130.3019,406
05 Jan 2024128.60129.00126.60128.20128.2018,293
04 Jan 2024130.40131.10128.80130.00130.0016,298
03 Jan 2024132.90133.00129.20130.50130.5033,267
02 Jan 2024135.00136.20133.20133.60133.6026,330
29 Dec 2023134.80135.20134.40134.60134.6019,848
28 Dec 2023136.50137.10134.70134.80134.8015,241
27 Dec 2023137.00138.10136.10136.20136.2027,741
22 Dec 2023134.20137.80134.20136.20136.2025,260
21 Dec 2023133.20134.90132.80134.40134.4025,911
20 Dec 2023134.60135.20133.70134.50134.5038,261
19 Dec 2023132.80134.50132.80134.50134.5027,394
18 Dec 2023133.00133.50131.20132.70132.7033,559
15 Dec 2023134.20134.70133.00133.40133.4060,913
14 Dec 2023131.50134.60131.50133.60133.6056,415
13 Dec 2023126.80128.50126.60128.50128.5038,203
12 Dec 2023127.80127.80126.20127.20127.2033,277
11 Dec 2023127.80128.80126.80127.90127.9032,572
08 Dec 2023125.80127.90125.80127.50127.5040,359
07 Dec 2023126.90126.90125.70125.80125.8038,160
06 Dec 2023127.00128.20126.50127.70127.7024,585
05 Dec 2023124.00127.50123.40126.90126.9028,186
04 Dec 2023126.40127.00124.30124.30124.3018,722
01 Dec 2023125.60127.10125.20126.60126.6020,540
30 Nov 2023126.40127.20125.50125.50125.5080,751
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...