LSE:0O1S - Alten Alten SA
Sector: Industrials, Industry: Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
22 Nov 2016 EUR 64.4 64.5016 64.18 64.18 64.18 +0.02 (+0.03%) 10,889
21 Nov 2016 EUR 64.205 64.2275 63.89 64.16 64.16 +0.38 (+0.60%) 6,360
18 Nov 2016 EUR 63.541 64 63.541 63.78 63.78 +0.93 (+1.48%) 84,213
17 Nov 2016 EUR 63.005 63.02 62.721 62.85 62.85 +0.095 (+0.15%) 4,768
16 Nov 2016 EUR 62.52 63.07 62.52 62.755 62.755 +0.215 (+0.34%) 8,895
15 Nov 2016 EUR 62.715 63 62.536 62.54 62.54 -0.095 (-0.15%) 9,136
14 Nov 2016 EUR 62.66 62.66 62.0161 62.635 62.635 -0.45 (-0.71%) 5,459
11 Nov 2016 EUR 63.085 63.085 62.524 63.085 63.085 -0.47 (-0.74%) 6,976
10 Nov 2016 EUR 64.45 64.526 63.0365 63.555 63.555 -0.635 (-0.99%) 9,853
9 Nov 2016 EUR 63.57 64.72 63.57 64.19 64.19 -0.985 (-1.51%) 5,840
8 Nov 2016 EUR 64.95 65.175 64.3333 65.175 65.175 +0.52 (+0.80%) 1,452
7 Nov 2016 EUR 64.8964 64.8964 64.4725 64.655 64.655 -0.41 (-0.63%) 2,753
4 Nov 2016 EUR 66.0033 66.0033 64.76 65.065 65.065 -0.985 (-1.49%) 9,631
3 Nov 2016 EUR 66.05 66.95 66.05 66.05 66.05 +0.505 (+0.77%) 4,479
2 Nov 2016 EUR 65.935 66.2464 65.3946 65.545 65.545 -0.535 (-0.81%) 16,745
1 Nov 2016 EUR 65.2 66.08 64.6442 66.08 66.08 +0.215 (+0.33%) 13,335
31 Oct 2016 EUR 64.16 66.865 64.16 65.865 65.865 +1.735 (+2.71%) 11,845
28 Oct 2016 EUR 61.7031 65.0675 61.7031 64.13 64.13 +5.33 (+9.06%) 24,395
27 Oct 2016 EUR 59.1112 59.1112 58.6 58.8 58.8 -1.055 (-1.76%) 14,058
26 Oct 2016 EUR 59.75 59.855 59.28 59.855 59.855 -0.625 (-1.03%) 1,354
25 Oct 2016 EUR 60 60.48 59.79 60.48 60.48 -0.525 (-0.86%) 2,033
24 Oct 2016 EUR 60.85 61.005 60.5 61.005 61.005 +0.24 (+0.39%) 2,606
21 Oct 2016 EUR 60.83 61.025 60.765 60.765 60.765 -0.24 (-0.39%) 987
20 Oct 2016 EUR 60.745 61.005 60.65 61.005 61.005 +0.155 (+0.25%) 3,272
19 Oct 2016 EUR 60.695 60.97 60.68 60.85 60.85 +0.495 (+0.82%) 8,136
18 Oct 2016 EUR 60.355 61 60.355 60.355 60.355 -0.495 (-0.81%) 1,737
17 Oct 2016 EUR 60.625 60.85 60.11 60.85 60.85 +0.3 (+0.50%) 1,729
14 Oct 2016 EUR 60.5217 60.88 60.5217 60.55 60.55 +0.1 (+0.17%) 4,707
13 Oct 2016 EUR 60.4 60.7575 60.342 60.45 60.45 +0.065 (+0.11%) 1,997
12 Oct 2016 EUR 60.3967 60.3967 60.385 60.385 60.385 -0.195 (-0.32%) 1,036



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms