ALTEN SA(FR:ATE)
€86.95+0.75 (+0.87%)
FR:ATE
ALTEN SA historical prices
€86.95
At close:+0.75 (+0.87%)
Want to see FR:ATE full AI Analyst Report?
ALTEN SA (ATE) Historical Prices
26 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 86.00 | 87.75 | 85.85 | 86.95 | 86.95 | +0.87% | 37,056 | 0.68 |
| Nov 10, 2026 | 88.10 | 88.10 | 86.20 | 86.20 | 86.20 | -1.20% | 55,284 | 1.01 |
| Nov 09, 2026 | 87.60 | 88.20 | 87.15 | 87.30 | 87.30 | +0.06% | 43,036 | 0.78 |
| Nov 06, 2026 | 88.00 | 88.00 | 85.60 | 87.25 | 87.25 | -2.68% | 38,658 | 0.71 |
| Nov 05, 2026 | 91.10 | 92.00 | 88.80 | 89.65 | 89.65 | -0.66% | 57,494 | 1.06 |
| Nov 04, 2026 | 87.30 | 90.50 | 87.03 | 90.25 | 90.25 | +3.38% | 63,921 | 1.19 |
| Nov 03, 2026 | 88.15 | 88.15 | 85.70 | 87.30 | 87.30 | -2.24% | 42,432 | 0.79 |
| Nov 02, 2026 | 87.00 | 89.40 | 86.60 | 89.30 | 89.30 | +2.58% | 39,674 | 0.74 |
| Oct 30, 2026 | 86.00 | 87.40 | 85.20 | 87.05 | 87.05 | +0.64% | 38,854 | 0.72 |
| Oct 29, 2026 | 84.65 | 86.50 | 83.90 | 86.50 | 86.50 | +1.76% | 32,713 | 0.60 |
| Oct 28, 2026 | 88.80 | 89.20 | 84.90 | 85.00 | 85.00 | -3.90% | 66,420 | 1.20 |
| Oct 27, 2026 | 89.50 | 90.45 | 87.55 | 88.45 | 88.45 | -1.12% | 60,443 | 1.07 |
| Oct 26, 2026 | 87.40 | 90.80 | 87.40 | 89.45 | 89.45 | +2.05% | 58,150 | 0.95 |
| Oct 23, 2026 | 87.00 | 87.65 | 85.45 | 87.65 | 87.65 | +0.06% | 44,776 | 0.72 |
| Oct 22, 2026 | 86.85 | 88.90 | 86.25 | 87.60 | 87.60 | +0.46% | 65,428 | 1.06 |
| Oct 21, 2026 | 84.60 | 87.50 | 83.60 | 87.20 | 87.20 | +3.44% | 47,781 | 0.77 |
| Oct 20, 2026 | 85.00 | 85.70 | 83.30 | 84.30 | 84.30 | -1.06% | 44,582 | 0.71 |
| Oct 19, 2026 | 83.55 | 85.20 | 82.70 | 85.20 | 85.20 | +1.43% | 60,707 | 0.96 |
| Oct 16, 2026 | 85.25 | 87.15 | 83.75 | 84.00 | 84.00 | -0.47% | 49,607 | 0.78 |
| Oct 15, 2026 | 85.35 | 85.80 | 82.40 | 84.40 | 84.40 | -0.12% | 58,176 | 0.91 |
| Oct 14, 2026 | 83.50 | 85.80 | 82.20 | 84.50 | 84.50 | +1.44% | 112,795 | 1.76 |
| Oct 13, 2026 | 81.35 | 84.05 | 81.35 | 83.30 | 83.30 | +2.59% | 62,823 | 0.97 |
| Oct 12, 2026 | 80.20 | 81.25 | 79.75 | 81.20 | 81.20 | +0.87% | 37,914 | 0.58 |
| Oct 09, 2026 | 79.00 | 80.80 | 78.85 | 80.50 | 80.50 | +3.80% | 56,266 | 0.85 |
| Oct 08, 2026 | 78.70 | 79.30 | 77.20 | 77.55 | 77.55 | -1.40% | 47,215 | 0.70 |
| Oct 07, 2026 | 77.85 | 80.65 | 77.30 | 78.65 | 78.65 | +0.38% | 46,614 | 0.68 |
| Oct 06, 2026 | 78.70 | 79.80 | 77.40 | 78.35 | 78.35 | +0.13% | 55,042 | 0.79 |
| Oct 05, 2026 | 79.20 | 80.10 | 76.80 | 78.25 | 78.25 | -0.63% | 45,529 | 0.65 |
| Oct 02, 2026 | 80.60 | 81.20 | 78.75 | 78.75 | 78.75 | -3.08% | 59,729 | 0.85 |
| Oct 01, 2026 | 81.00 | 83.80 | 78.70 | 81.25 | 81.25 | -0.91% | 103,153 | 1.47 |
| Sep 30, 2026 | 81.85 | 82.70 | 80.15 | 82.00 | 82.00 | +0.99% | 138,698 | 2.03 |
| Sep 29, 2026 | 79.05 | 81.25 | 79.05 | 81.20 | 81.20 | +1.82% | 75,647 | 1.11 |
| Sep 28, 2026 | 76.85 | 81.05 | 76.85 | 79.75 | 79.75 | +4.59% | 90,085 | 1.32 |
| Sep 25, 2026 | 76.90 | 77.00 | 72.10 | 76.25 | 76.25 | +7.70% | 123,081 | 1.81 |
| Sep 24, 2026 | 71.85 | 72.20 | 70.40 | 70.80 | 70.80 | -2.48% | 55,218 | 0.80 |
| Sep 23, 2026 | 71.50 | 72.60 | 71.00 | 72.60 | 72.60 | +2.18% | 62,531 | 0.90 |
| Sep 22, 2026 | 70.55 | 71.90 | 70.55 | 71.05 | 71.05 | +0.14% | 53,098 | 0.75 |
| Sep 21, 2026 | 66.10 | 71.80 | 66.10 | 70.95 | 70.95 | +7.34% | 84,928 | 1.21 |
| Sep 18, 2026 | 68.00 | 68.40 | 65.85 | 66.10 | 66.10 | -2.58% | 59,036 | 0.84 |
| Sep 17, 2026 | 70.40 | 70.80 | 67.25 | 67.85 | 67.85 | -3.55% | 60,326 | 0.84 |
| Sep 16, 2026 | 70.00 | 71.40 | 69.40 | 70.35 | 70.35 | +0.14% | 38,507 | 0.51 |
| Sep 15, 2026 | 71.40 | 71.40 | 68.65 | 70.25 | 70.25 | -1.68% | 42,721 | 0.55 |
| Sep 14, 2026 | 69.95 | 72.05 | 69.85 | 71.45 | 71.45 | +2.58% | 42,756 | 0.55 |
| Sep 11, 2026 | 68.80 | 69.65 | 68.20 | 69.65 | 69.65 | +1.60% | 41,157 | 0.52 |
| Sep 10, 2026 | 68.75 | 69.00 | 67.95 | 68.55 | 68.55 | +0.29% | 48,567 | 0.61 |
| Sep 09, 2026 | 69.60 | 69.70 | 67.05 | 68.35 | 68.35 | -2.91% | 45,976 | 0.58 |
| Sep 08, 2026 | 70.55 | 70.55 | 69.40 | 70.40 | 70.40 | -0.21% | 40,431 | 0.50 |
| Sep 07, 2026 | 72.30 | 72.30 | 70.00 | 70.55 | 70.55 | -2.62% | 37,949 | 0.47 |
| Sep 04, 2026 | 76.80 | 76.80 | 72.45 | 72.45 | 72.45 | -5.60% | 51,513 | 0.64 |
| Sep 03, 2026 | 74.80 | 76.75 | 74.80 | 76.75 | 76.75 | +2.88% | 21,069 | 0.26 |
