TipRanks
Go Ultimate55% OFF

ALTEN SA (0O1S) Historical Prices

GB:0O1S historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202686.0587.5085.1586.7086.70+1.52%5690.05
Oct 29, 202684.8085.8583.9585.4085.40+0.29%3020.03
Oct 28, 202688.4088.8085.0585.1585.15-4.38%5710.05
Oct 27, 202689.6890.6087.9089.0589.05-0.45%6,8780.55
Oct 26, 202687.5890.6587.2089.4589.45+2.76%4530.04
Oct 23, 202686.8587.7085.6087.0587.05-1.02%7,4850.60
Oct 22, 202687.0388.6086.5587.9587.95+1.03%8,2150.67
Oct 21, 202684.6087.0583.9087.0587.05+3.14%7,7350.63
Oct 20, 202685.1385.4083.2084.4084.40+0.48%620.01
Oct 19, 202683.3885.2081.8584.0084.00+0.18%4,0730.34
Oct 16, 202685.2386.8083.8583.8583.85-1.47%76,0596.95
Oct 15, 202684.9085.3082.8085.1085.10+0.47%3,9950.37
Oct 14, 202683.2885.7082.4584.7084.70+1.68%8,6270.80
Oct 13, 202681.2384.0081.0083.3083.30+3.09%6,7660.61
Oct 12, 202680.5081.3079.7580.8080.80+0.37%390.00
Oct 09, 202678.6580.7578.4580.5080.50+3.74%52,3865.06
Oct 08, 202678.9579.1577.5077.6077.60-1.21%30,6513.10
Oct 07, 202677.8880.3576.3578.5578.55+1.29%17,0431.74
Oct 06, 202678.7079.8077.1577.5577.55-0.64%5,2060.54
Oct 05, 202679.1879.9076.7078.0578.05-1.58%4,0020.41
Oct 02, 202680.8081.1078.9579.3079.30-2.82%40,7744.53
Oct 01, 202681.1883.7579.1081.6081.60-1.15%2,9750.31
Sep 30, 202681.5382.5580.0082.5582.55+1.66%11,2481.20
Sep 29, 202679.3881.2077.5081.2081.20+1.75%5,4170.58
Sep 28, 202676.8081.0576.8079.8079.80+6.40%3,7360.40
Sep 25, 202676.9076.2572.4575.0075.00+6.01%5,9300.65
Sep 24, 202672.0072.5070.3070.7570.75-2.08%6,6420.73
Sep 23, 202671.5872.3071.1572.2572.25+2.19%146,08821.47
Sep 22, 202670.7072.1070.3070.7070.70+0.57%380.01
Sep 21, 202666.3071.8066.1570.3070.30+6.52%8,0531.20
Sep 18, 202667.8368.3065.7066.0066.00-2.87%1,0420.16
Sep 17, 202670.4070.8067.4067.9567.95-4.20%790.01
Sep 16, 202670.0071.2069.5070.9370.93+1.18%3360.05
Sep 15, 202671.3871.6068.6570.1070.10-1.68%1020.01
Sep 14, 202669.6872.0069.0571.3071.30+3.41%1010.01
Sep 11, 202668.8069.6568.2068.9568.95+0.36%1050.01
Sep 10, 202669.0869.0067.5068.7068.70+1.85%110.00
Sep 09, 202669.7370.8067.0567.4567.45-3.09%1220.01
Sep 08, 202670.9070.5568.7069.6069.60-1.07%2910.03
Sep 07, 202672.3573.0070.1070.3570.35-4.12%1990.02
Sep 04, 202676.8076.8073.3073.3773.37-4.28%5740.05
Sep 03, 202674.8076.6573.0076.6576.65+2.54%25,0352.13
Sep 02, 202675.2875.4074.2074.7574.75-1.77%4,7040.40
Sep 01, 202677.0378.4575.3576.1076.10-1.23%32,2682.60
Aug 31, 202676.9077.6576.1077.0577.05+0.52%290.00
Aug 28, 202677.0878.7575.2576.6576.65-0.52%30,2212.53
Aug 27, 202674.9077.6074.6577.0577.05+3.42%2,2390.19
Aug 26, 202674.8576.9073.4074.5074.50-1.32%230.00
Aug 25, 202675.5877.2074.1575.5075.50-0.95%1850.02
Aug 24, 202675.4876.4075.0076.2376.23+0.56%2060.02