TipRanks
ALTEN SA (DE:AN3)
FRANKFURT:AN3
Germany Market

ALTEN SA (AN3) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
71.30
71.30
70.25
70.25
70.25
-1.89%
0
0.00
Sep 14, 2026
69.20
71.60
69.20
71.60
71.60
+3.17%
0
0.00
Sep 11, 2026
68.60
69.40
68.60
69.40
69.40
+1.61%
0
0.00
Sep 10, 2026
68.30
68.30
68.30
68.30
68.30
+0.29%
0
0.00
Sep 09, 2026
69.95
69.95
67.95
68.10
68.10
-2.64%
3,825
48.53
Sep 08, 2026
70.20
70.20
69.95
69.95
69.95
-0.57%
0
0.00
Sep 07, 2026
72.25
72.25
70.35
70.35
70.35
-2.70%
0
0.00
Sep 04, 2026
76.65
76.65
72.30
72.30
72.30
-3.02%
0
0.00
Sep 03, 2026
74.55
74.55
74.55
74.55
74.55
-0.93%
0
0.00
Sep 02, 2026
75.25
75.25
75.25
75.25
75.25
-1.89%
0
0.00
Sep 01, 2026
76.70
76.70
76.70
76.70
76.70
+0.33%
0
0.00
Aug 31, 2026
76.55
77.80
76.45
76.45
76.45
-0.20%
250
3.34
Aug 28, 2026
76.95
76.95
76.60
76.60
76.60
-0.20%
0
0.00
Aug 27, 2026
74.90
76.75
74.90
76.75
76.75
+1.79%
0
0.00
Aug 26, 2026
75.40
75.40
75.40
75.40
75.40
-0.79%
0
0.00
Aug 25, 2026
76.00
76.00
76.00
76.00
76.00
+0.33%
0
0.00
Aug 24, 2026
75.75
75.75
75.75
75.75
75.75
-0.13%
0
0.00
Aug 21, 2026
75.15
75.85
75.15
75.85
75.85
+1.27%
0
0.00
Aug 20, 2026
74.90
74.90
74.90
74.90
74.90
+1.22%
0
0.00
Aug 19, 2026
74.00
74.00
74.00
74.00
74.00
+2.64%
0
0.00
Aug 18, 2026
72.10
72.10
72.10
72.10
72.10
-0.35%
0
0.00
Aug 17, 2026
74.15
74.15
72.35
72.35
72.35
-2.16%
0
0.00
Aug 14, 2026
72.95
73.95
72.95
73.95
73.95
+2.42%
0
0.00
Aug 13, 2026
72.20
72.20
72.20
72.20
72.20
-4.31%
0
0.00
Aug 12, 2026
75.45
75.45
75.45
75.45
75.45
-0.26%
0
0.00
Aug 11, 2026
75.65
75.65
75.65
75.65
75.65
-0.07%
0
0.00
Aug 10, 2026
75.60
75.70
75.60
75.70
75.70
+1.00%
0
0.00
Aug 07, 2026
74.95
74.95
74.95
74.95
74.95
-1.77%
0
0.00
Aug 06, 2026
76.30
76.30
76.30
76.30
76.30
-0.84%
0
0.00
Aug 05, 2026
76.95
76.95
76.95
76.95
76.95
+0.20%
0
0.00
Aug 04, 2026
79.10
79.10
76.80
76.80
76.80
-3.09%
0
0.00
Aug 03, 2026
75.35
79.25
75.35
79.25
79.25
+5.60%
925
13.17
Jul 31, 2026
76.45
76.45
75.05
75.05
75.05
-4.82%
0
0.00
Jul 30, 2026
78.85
78.85
78.85
78.85
78.85
+6.20%
0
0.00
Jul 29, 2026
69.50
74.25
69.45
74.25
74.25
+8.39%
200
2.95
Jul 28, 2026
62.35
68.50
62.35
68.50
68.50
+9.08%
220
3.43
Jul 27, 2026
60.80
62.80
60.80
62.80
62.80
+4.49%
3,200
238.86
Jul 24, 2026
56.60
60.10
56.60
60.10
60.10
+6.84%
0
0.00
Jul 23, 2026
56.25
56.25
56.25
56.25
56.25
+1.72%
0
0.00
Jul 22, 2026
55.30
55.30
55.30
55.30
55.30
-2.21%
0
0.00
Jul 21, 2026
56.55
56.55
56.55
56.55
56.55
+0.71%
0
0.00
Jul 20, 2026
56.30
56.30
56.15
56.15
56.15
-0.18%
0
0.00
Jul 17, 2026
55.50
56.25
55.50
56.25
56.25
-0.44%
0
0.00
Jul 16, 2026
56.50
56.50
56.50
56.50
56.50
+1.89%
0
0.00
Jul 15, 2026
55.45
55.45
55.45
55.45
55.45
+0.45%
0
0.00
Jul 14, 2026
55.20
55.20
55.20
55.20
55.20
+0.09%
0
0.00
Jul 13, 2026
52.75
55.15
52.75
55.15
55.15
+3.47%
0
0.00
Jul 10, 2026
53.80
53.80
53.30
53.30
53.30
-2.47%
0
0.00
Jul 09, 2026
54.65
54.65
54.65
54.65
54.65
+0.37%
0
0.00
Jul 08, 2026
55.70
55.70
54.45
54.45
54.45
-2.07%
0
0.00
Rows:
50