TipRanks
Go Ultimate55% OFF

D.A.T.E. (Developpement et Application des Techniques de l'Energie) (ALDAT) Historical Prices

FR:ALDAT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202623.8023.8723.5023.5523.55+0.00%1,357―
Oct 29, 202623.5023.8523.4723.5523.55+0.43%3,385―
Oct 28, 202623.5023.6023.3023.4523.45-0.21%896―
Oct 27, 202623.6023.6023.4023.5023.50-0.09%777―
Oct 26, 202623.5023.5523.3023.5223.52+1.38%919―
Oct 23, 202623.5023.5022.2523.2023.20+4.60%1,830―
Oct 22, 202623.9023.9022.1122.1822.18+0.70%1,979―
Oct 21, 202621.8024.0021.8022.0322.03-2.02%4,197―
Oct 20, 202622.0122.5521.8022.4822.48-0.97%2,402―
Oct 19, 202622.8023.5022.0022.7022.70-4.58%3,006―
Oct 16, 202623.8024.0023.0023.7923.79-0.04%1,988―
Oct 15, 202623.2024.0023.2023.8023.80-0.83%381―
Oct 14, 202623.9924.0023.1124.0024.00+0.04%2,121―
Oct 13, 202624.1024.1023.0023.9923.99+0.38%3,395―
Oct 12, 202623.2125.0023.1023.9023.90+5.01%8,830―
Oct 09, 202622.0023.1022.0022.7622.76+2.52%2,785―
Oct 08, 202621.8022.9021.8022.2022.20-0.31%3,001―
Oct 07, 202622.8922.8921.6322.2722.27-2.71%1,878―
Oct 06, 202621.1522.9021.1522.8922.89+9.26%3,782―
Oct 05, 202623.1523.1520.8520.9520.95-9.50%10,341―
Oct 02, 202623.5424.0022.3623.1523.15-1.66%5,803―
Oct 01, 202625.3025.4023.5023.5423.54-7.32%6,994―
Sep 30, 202626.0026.1323.5225.4025.40-1.55%19,798―
Sep 29, 202622.6825.8222.6825.8025.80+18.08%20,643―
Sep 28, 202623.5025.8521.6721.8521.85+1.63%29,579―
Sep 25, 202620.3621.5020.0121.5021.50―29,563―