Australia markets closed

Alten S.A. (ATE.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
108.20+0.90 (+0.84%)
At close: 05:35PM CEST
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 2024107.90109.10107.70108.20108.2039,584
04 July 2024106.70108.30106.60107.30107.3023,047
03 July 2024104.70107.40104.10106.20106.2037,708
02 July 2024104.40106.60104.10104.20104.2046,466
01 July 2024106.70108.20105.10105.30105.3072,946
28 June 2024106.20106.70102.30102.50102.5064,069
27 June 2024106.00106.90105.30106.00106.0042,365
26 June 2024109.20109.40106.50106.50106.5053,046
25 June 2024108.70108.70106.90108.10108.1043,977
24 June 2024107.40109.40106.90109.40109.4036,517
24 June 20241.5 Dividend
21 June 2024109.10109.30107.60109.00107.50247,599
20 June 2024107.50109.50107.00109.30107.8053,657
19 June 2024110.40110.50107.40107.40105.9244,367
18 June 2024109.50110.40109.00110.40108.8848,928
17 June 2024108.80110.20108.60108.80107.3031,861
14 June 2024112.20112.30108.30108.30106.8169,750
13 June 2024114.40114.50112.40112.60111.0553,527
12 June 2024111.80115.40111.50114.50112.9256,728
11 June 2024116.10116.80112.20112.20110.6660,443
10 June 2024114.60115.50113.60115.50113.9139,067
07 June 2024118.50118.50115.60117.00115.3958,596
06 June 2024119.20119.90118.20118.60116.9740,877
05 June 2024117.30118.90116.10118.90117.2663,669
04 June 2024116.10116.80114.90116.40114.8049,804
03 June 2024119.00119.20116.40116.40114.8036,329
31 May 2024120.00120.00116.20117.70116.0872,157
30 May 2024118.50121.90117.80120.20118.5546,112
29 May 2024124.10124.10119.30119.70118.0541,951
28 May 2024126.00126.80124.80124.80123.0835,256
27 May 2024125.40126.70125.00125.70123.9724,762
24 May 2024125.40126.50124.70125.40123.6739,654
23 May 2024125.40127.40125.10126.60124.8619,834
22 May 2024125.80126.20125.10126.20124.4625,528
21 May 2024125.50126.40124.70125.90124.1750,517
20 May 2024124.60125.70124.30125.70123.9721,733
17 May 2024124.00124.70122.90124.70122.9834,839
16 May 2024125.10126.20124.80124.80123.0828,123
15 May 2024124.80126.20123.40124.70122.9826,275
14 May 2024123.60126.50123.50124.60122.8969,324
13 May 2024123.50124.00122.00123.60121.9076,310
10 May 2024120.60122.40120.40121.80120.1230,403
09 May 2024121.70122.20119.60120.50118.8433,029
08 May 2024120.00121.50119.20121.50119.8348,779
07 May 2024119.00119.90118.50119.80118.1537,416
06 May 2024115.10118.30115.00118.30116.6747,575
03 May 2024110.80114.90110.80114.20112.6357,189
02 May 2024110.30111.40109.30110.20108.6857,303
30 Apr 2024111.80111.80108.90110.70109.18143,449
29 Apr 2024115.00115.80112.20112.20110.6690,984
26 Apr 2024123.00123.40114.20114.20112.63124,008
25 Apr 2024130.30130.30127.50128.90127.1330,839
24 Apr 2024131.50132.80130.40130.40128.6126,510
23 Apr 2024129.90131.70129.60131.20129.3920,876
22 Apr 2024128.60129.80128.30129.50127.7219,945
19 Apr 2024128.60128.60126.20128.10126.3444,934
18 Apr 2024129.20131.20128.70130.10128.3136,421
17 Apr 2024129.40130.20128.90128.90127.1326,128
16 Apr 2024128.30129.80128.00129.80128.0145,627
15 Apr 2024129.10132.00129.10130.40128.6132,227
12 Apr 2024132.70133.10129.00129.10127.3218,058
11 Apr 2024130.20131.60129.40131.40129.5920,450
10 Apr 2024133.10133.40129.10130.60128.8027,887
09 Apr 2024132.10133.40131.40132.30130.4821,358
08 Apr 2024131.20132.80131.20132.50130.6819,292
05 Apr 2024131.60132.60130.70131.40129.5933,103
04 Apr 2024133.60134.10132.30133.50131.6621,128
03 Apr 2024132.70133.70131.80133.70131.8630,306
02 Apr 2024135.00136.50132.80132.80130.9734,557
28 Mar 2024133.30135.80132.20135.20133.3429,092
27 Mar 2024134.40134.60132.90133.00131.1739,056
26 Mar 2024134.70135.40133.80134.70132.8516,574
25 Mar 2024135.40135.40132.80134.70132.8516,067
22 Mar 2024136.70137.60135.80135.80133.9317,400
21 Mar 2024136.90137.50136.00137.50135.6135,113
20 Mar 2024134.10135.60132.50135.10133.2435,240
19 Mar 2024133.90135.10133.40134.70132.8527,309
18 Mar 2024135.20135.60133.90133.90132.0631,190
15 Mar 2024136.50137.00135.30135.30133.4452,686
14 Mar 2024134.50136.90134.40136.30134.4237,091
13 Mar 2024136.50137.10133.80134.70132.8542,340
12 Mar 2024134.30136.00133.20136.00134.1327,259
11 Mar 2024137.70138.00134.00134.10132.2526,859
08 Mar 2024138.60140.20137.20138.90136.9937,151
07 Mar 2024137.40139.20136.80138.90136.9925,030
06 Mar 2024137.30139.00137.00138.00136.1032,516
05 Mar 2024137.40137.90136.10137.50135.6167,715
04 Mar 2024138.90139.40137.50139.00137.0937,516
01 Mar 2024137.00139.00136.60138.90136.9958,216
29 Feb 2024133.60136.70133.60135.70133.8360,555
28 Feb 2024133.70133.80132.30133.00131.1733,449
27 Feb 2024131.80134.60130.60133.70131.8635,089
26 Feb 2024139.60139.80131.80132.10130.2867,093
23 Feb 2024139.40143.60136.40140.10138.1738,195
22 Feb 2024141.20143.00139.30141.00139.0624,394
21 Feb 2024144.00144.60136.40137.50135.6136,162
20 Feb 2024146.20146.90142.80144.10142.1224,302
19 Feb 2024145.20146.30144.40146.10144.0917,432
16 Feb 2024143.40145.40143.40145.40143.4050,321
15 Feb 2024142.90143.70142.00143.00141.0323,479
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...