TipRanks
Go Ultimate55% OFF

Alcatel Lucent Teletas Telekomunikasyon A.S. (ALCTL) Historical Prices

TR:ALCTL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202663.8066.0062.5562.9562.95-1.33%362,3980.90
Oct 29, 202663.8065.0562.4063.8063.80+0.00%00.00
Oct 28, 202662.9065.0562.4063.8063.80+2.00%89,0640.21
Oct 27, 202663.3564.2061.8562.5562.55-0.95%210,2820.48
Oct 26, 202662.6563.8062.2563.1563.15+0.80%133,1570.30
Oct 23, 202663.3563.3559.5062.6562.65-1.10%267,5910.60
Oct 22, 202667.1567.7562.7563.3563.35-5.59%407,5350.91
Oct 21, 202665.8571.4062.7567.1067.10+1.51%583,6561.31
Oct 20, 202662.7067.3062.2066.1066.10+5.34%360,7380.81
Oct 19, 202665.6065.6062.7562.7562.75-4.05%179,4480.40
Oct 16, 202670.5070.5065.3565.4065.40-8.08%400,0580.89
Oct 15, 202670.1072.0068.0071.1571.15+1.57%240,9640.53
Oct 14, 202674.9575.0070.0070.0570.05-6.35%366,4050.82
Oct 13, 202677.8578.0074.4574.8074.80-3.92%295,7000.66
Oct 12, 202680.3581.0577.7077.8577.85-3.11%248,4410.56
Oct 09, 202679.1581.9079.1580.3580.35+1.64%269,2330.60
Oct 08, 202679.9580.4578.1579.0579.05-1.13%194,9920.43
Oct 07, 202683.7585.3579.8079.9579.95-4.54%268,2590.59
Oct 06, 202684.5086.7083.5083.7583.75-0.83%138,7160.30
Oct 05, 202685.0087.5083.2584.4584.45-0.88%209,5660.45
Oct 02, 202685.5086.3084.2085.2085.20-0.64%183,8700.39
Oct 01, 202682.4587.3582.4585.7585.75+4.00%308,4450.66
Sep 30, 202686.9586.9580.3582.4582.45-5.18%486,1951.04
Sep 29, 202688.0088.5085.6586.9586.95-1.19%194,6560.42
Sep 28, 202693.0093.0087.6588.0088.00-5.83%340,4310.72
Sep 25, 202692.9595.3592.0093.4593.45+0.59%197,0100.41
Sep 24, 202693.0095.6091.0092.9092.90-0.11%265,1240.55
Sep 23, 202692.3096.0090.6093.0093.00+0.32%252,1750.52
Sep 22, 202690.0096.0589.8092.7092.70+2.94%478,1910.99
Sep 21, 202691.4593.2585.8090.0590.05-1.58%618,4681.27
Sep 18, 202695.4095.4591.5091.5091.50-4.09%281,8640.57
Sep 17, 202696.5099.7595.2095.4095.40-2.35%380,4170.77
Sep 16, 2026105.70105.7095.2597.7097.70-7.13%578,6361.17
Sep 15, 2026111.90112.30105.00105.20105.20-5.40%476,5400.96
Sep 14, 2026112.00113.30111.20111.20111.20-1.07%264,4000.52
Sep 11, 2026111.60114.20111.20112.40112.40+0.54%414,3640.81
Sep 10, 2026113.00113.50110.60111.80111.80-0.89%397,4780.77
Sep 09, 2026115.80118.00110.20112.80112.80-2.59%597,5581.16
Sep 08, 2026117.80117.90112.70115.80115.80-0.43%284,0520.55
Sep 07, 2026116.10119.00115.80116.30116.30+0.26%237,1560.45
Sep 04, 2026110.20116.40109.60116.00116.00+5.45%487,8360.91
Sep 03, 2026115.20115.50110.00110.00110.00-4.01%366,8910.68
Sep 02, 2026115.00117.90114.00114.60114.60-1.29%464,0810.86
Sep 01, 2026117.50117.50113.80116.10116.10+0.52%466,9400.86
Aug 31, 2026120.70121.10115.00115.50115.50-4.23%475,1770.86
Aug 28, 2026120.30122.00119.60120.60120.60+0.25%373,4810.66
Aug 27, 2026122.50124.50120.30120.30120.30-1.15%513,2950.91
Aug 26, 2026123.40124.20121.70121.70121.70-1.30%374,4190.67
Aug 25, 2026127.60127.60122.80123.30123.30-3.29%476,8530.87
Aug 24, 2026124.30128.30121.50127.50127.50+3.74%641,2201.19