ALTEN SA(DE:AN3)
€87.75+0.15 (+1.27%)
DE:AN3
ALTEN SA historical prices
€87.75
At close:+0.15 (+1.27%)
ALTEN SA (AN3) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | +1.27% | 0 | 0.00 |
| Nov 09, 2026 | 86.85 | 87.60 | 86.85 | 87.60 | 87.60 | +1.10% | 0 | 0.00 |
| Nov 06, 2026 | 88.05 | 88.05 | 86.65 | 86.65 | 86.65 | -4.78% | 0 | 0.00 |
| Nov 05, 2026 | 90.10 | 91.00 | 90.10 | 91.00 | 91.00 | +4.42% | 3 | 0.02 |
| Nov 04, 2026 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | -0.85% | 0 | 0.00 |
| Nov 03, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -0.73% | 0 | 0.00 |
| Nov 02, 2026 | 87.25 | 88.55 | 87.25 | 88.55 | 88.55 | +1.96% | 0 | 0.00 |
| Oct 30, 2026 | 86.00 | 86.85 | 86.00 | 86.85 | 86.85 | +2.72% | 0 | 0.00 |
| Oct 29, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | -3.54% | 0 | 0.00 |
| Oct 28, 2026 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -1.41% | 0 | 0.00 |
| Oct 27, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | +1.25% | 0 | 0.00 |
| Oct 26, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | +0.52% | 0 | 0.00 |
| Oct 23, 2026 | 87.40 | 87.40 | 87.35 | 87.35 | 87.35 | +1.51% | 0 | 0.00 |
| Oct 22, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | +1.95% | 0 | 0.00 |
| Oct 21, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.18% | 0 | 0.00 |
| Oct 19, 2026 | 83.70 | 84.55 | 83.70 | 84.55 | 84.55 | +1.68% | 0 | 0.00 |
| Oct 16, 2026 | 84.75 | 84.75 | 83.15 | 83.15 | 83.15 | -0.48% | 0 | 0.00 |
| Oct 15, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | +0.24% | 0 | 0.00 |
| Oct 14, 2026 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | +3.09% | 0 | 0.00 |
| Oct 13, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 80.80 | 80.85 | 80.80 | 80.85 | 80.85 | +4.52% | 0 | 0.00 |
| Oct 09, 2026 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -1.21% | 0 | 0.00 |
| Oct 08, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | +0.71% | 0 | 0.00 |
| Oct 07, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -2.32% | 0 | 0.00 |
| Oct 06, 2026 | 78.40 | 79.60 | 78.40 | 79.60 | 79.60 | +1.60% | 130 | 0.67 |
| Oct 05, 2026 | 78.65 | 78.65 | 78.35 | 78.35 | 78.35 | -0.82% | 0 | 0.00 |
| Oct 02, 2026 | 81.45 | 81.45 | 79.00 | 79.00 | 79.00 | -2.83% | 0 | 0.00 |
| Oct 01, 2026 | 81.95 | 81.95 | 81.30 | 81.30 | 81.30 | -0.18% | 13 | 0.07 |
| Sep 30, 2026 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | +2.00% | 0 | 0.00 |
| Sep 29, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -0.31% | 0 | 0.00 |
| Sep 28, 2026 | 76.50 | 80.10 | 76.50 | 80.10 | 80.10 | +4.36% | 0 | 0.00 |
| Sep 25, 2026 | 73.65 | 76.75 | 73.65 | 76.75 | 76.75 | +5.79% | 74 | 0.38 |
| Sep 24, 2026 | 72.00 | 72.55 | 72.00 | 72.55 | 72.55 | +0.35% | 0 | 0.00 |
| Sep 23, 2026 | 71.25 | 72.75 | 71.25 | 72.30 | 72.30 | +1.40% | 3,490 | 25.51 |
| Sep 22, 2026 | 70.90 | 71.30 | 70.90 | 71.30 | 71.30 | +0.56% | 0 | 0.00 |
| Sep 21, 2026 | 65.40 | 70.90 | 65.40 | 70.90 | 70.90 | +8.08% | 0 | 0.00 |
| Sep 18, 2026 | 67.65 | 67.65 | 65.60 | 65.60 | 65.60 | -2.96% | 0 | 0.00 |
| Sep 17, 2026 | 70.45 | 70.45 | 67.60 | 67.60 | 67.60 | -3.43% | 0 | 0.00 |
| Sep 16, 2026 | 70.40 | 70.40 | 70.00 | 70.00 | 70.00 | -0.36% | 0 | 0.00 |
| 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 |
