Want to see FR:ALPAT full AI Analyst Report?
Plant Advanced Technologies SA (ALPAT) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | +1.14% | 420 | 1.35 |
| Nov 02, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | 25 | 0.08 |
| Oct 30, 2026 | 3.38 | 3.56 | 3.20 | 3.56 | 3.56 | -4.81% | 992 | 3.33 |
| Oct 29, 2026 | 3.94 | 3.94 | 3.74 | 3.74 | 3.74 | -5.08% | 84 | 0.28 |
| Oct 28, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | 33 | 0.11 |
| Oct 27, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | +0.00% | 53 | 0.17 |
| Oct 26, 2026 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | -0.50% | 710 | 2.33 |
| Oct 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | +1.02% | 10 | 0.03 |
| Oct 22, 2026 | 3.70 | 3.94 | 3.70 | 3.94 | 3.94 | -1.01% | 460 | 1.15 |
| Oct 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 10 | 0.02 |
| Oct 20, 2026 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | +0.00% | 220 | 0.54 |
| Oct 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | +0.00% | 106 | 0.26 |
| Oct 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | +0.00% | 41 | 0.10 |
| Oct 15, 2026 | 4.00 | 4.00 | 3.84 | 4.00 | 4.00 | +0.00% | 131 | 0.33 |
| Oct 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | 402 | 1.02 |
| Oct 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 20 | 0.05 |
| Oct 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +0.00% | 20 | 0.05 |
| Oct 09, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | -0.47% | 270 | 0.69 |
| Oct 08, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | +0.47% | 364 | 0.94 |
| Oct 07, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +0.48% | 10 | 0.03 |
| Oct 06, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | 10 | 0.02 |
| Oct 05, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | +9.23% | 10 | 0.02 |
| Oct 02, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | -8.02% | 447 | 1.11 |
| Oct 01, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | 10 | 0.02 |
| Sep 30, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | +0.47% | 20 | 0.05 |
| Sep 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | +0.00% | 20 | 0.05 |
| Sep 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | 20 | 0.05 |
| Sep 25, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | +0.00% | 20 | 0.05 |
| Sep 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | +0.00% | 20 | 0.05 |
| Sep 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | +0.00% | 20 | 0.05 |
| Sep 22, 2026 | 4.26 | 4.26 | 4.10 | 4.26 | 4.26 | +0.00% | 230 | 0.54 |
| Sep 21, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | +0.00% | 161 | 0.36 |
| Sep 18, 2026 | 4.26 | 4.26 | 3.86 | 4.26 | 4.26 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | +0.00% | 10 | 0.02 |
| Sep 16, 2026 | 4.10 | 4.26 | 4.10 | 4.26 | 4.26 | -0.47% | 184 | 0.32 |
| Sep 15, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | +0.00% | 180 | 0.32 |
| Sep 14, 2026 | 4.28 | 4.28 | 3.90 | 4.28 | 4.28 | -0.93% | 1,768 | 3.20 |
| Sep 11, 2026 | 4.28 | 4.32 | 4.06 | 4.32 | 4.32 | +0.00% | 178 | 0.32 |
| Sep 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | +0.00% | 20 | 0.04 |
| Sep 09, 2026 | 4.32 | 4.32 | 4.20 | 4.32 | 4.32 | +0.00% | 91 | 0.17 |
| Sep 08, 2026 | 4.32 | 4.32 | 4.06 | 4.32 | 4.32 | +0.00% | 381 | 0.70 |
| Sep 07, 2026 | 4.32 | 4.32 | 4.06 | 4.32 | 4.32 | +0.47% | 30 | 0.06 |
| Sep 04, 2026 | 4.30 | 4.30 | 4.06 | 4.30 | 4.30 | -0.46% | 593 | 1.11 |
| Sep 03, 2026 | 4.36 | 4.36 | 4.04 | 4.32 | 4.32 | -0.92% | 682 | 1.29 |
| Sep 02, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | +0.00% | 20 | 0.04 |
| Sep 01, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | +0.00% | 143 | 0.26 |
| Aug 31, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | 10 | 0.02 |
| Aug 28, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | +2.34% | 40 | 0.07 |
| Aug 27, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 20 | 0.04 |
| Aug 26, 2026 | 4.30 | 4.30 | 4.04 | 4.30 | 4.30 | +2.38% | 1,263 | 2.36 |
