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
18 Jul 2016 EUR 55.2 55.21 55.145 55.145 55.145 +0.13 (+0.24%) 326
15 Jul 2016 EUR 54.9012 55.015 54.9012 55.015 55.015 +0.155 (+0.28%) 1,001
14 Jul 2016 EUR 55.005 55.07 54.86 54.86 54.86 +0.165 (+0.30%) 1,351
13 Jul 2016 EUR 54.695 54.695 54.695 54.695 54.695 -0.185 (-0.34%) 0
12 Jul 2016 EUR 54.88 54.88 54.88 54.88 54.88 +0.655 (+1.21%) 0
11 Jul 2016 EUR 54.225 54.225 54.225 54.225 54.225 +0.955 (+1.79%) 0
8 Jul 2016 EUR 52.9718 53.27 52.9718 53.27 53.27 +0.29 (+0.55%) 226
7 Jul 2016 EUR 52.577 52.98 52.577 52.98 52.98 +0.755 (+1.45%) 232
6 Jul 2016 EUR 51.425 52.225 51.425 52.225 52.225 +0.965 (+1.88%) 709
5 Jul 2016 EUR 51.93 51.93 51.26 51.26 51.26 -0.675 (-1.30%) 4,273
4 Jul 2016 EUR 52.2497 52.2497 51.75 51.935 51.935 -1.035 (-1.95%) 786
1 Jul 2016 EUR 53.155 53.25 52.97 52.97 52.97 -0.175 (-0.33%) 1,800
30 Jun 2016 EUR 51.895 53.145 51.8267 53.145 53.145 +1.31 (+2.53%) 21
29 Jun 2016 EUR 51.835 51.835 51.6805 51.835 51.835 +0.225 (+0.44%) 3,261
28 Jun 2016 EUR 51.5315 51.61 51.5315 51.61 51.61 +1.87 (+3.76%) 1,664
27 Jun 2016 EUR 51.1 51.1 49.205 49.74 49.74 -2.525 (-4.83%) 494
24 Jun 2016 EUR 52.215 52.7004 52.215 52.265 52.265 -2.535 (-4.63%) 942
23 Jun 2016 EUR 54.8 54.985 54.8 54.8 54.8 -0.245 (-0.45%) 34
22 Jun 2016 EUR 55.045 55.045 55.045 55.045 55.045 +0.215 (+0.39%) 0
21 Jun 2016 EUR 54.83 54.83 54.83 54.83 54.83 +0.27 (+0.49%) 0
20 Jun 2016 EUR 52.79 54.6469 52.79 54.56 54.56 +2.81 (+5.43%) 29,966
17 Jun 2016 EUR 52 52.0421 51.13 51.75 51.75 -1.14 (-2.16%) 65,268
16 Jun 2016 EUR 52.89 52.89 52.7923 52.89 52.89 -0.47 (-0.88%) 175
15 Jun 2016 EUR 53.36 53.36 53.36 53.36 53.36 +0.245 (+0.46%) 0
14 Jun 2016 EUR 53.115 53.115 53.115 53.115 53.115 -1.2 (-2.21%) 0
13 Jun 2016 EUR 54.315 54.315 54.315 54.315 54.315 -1.025 (-1.85%) 0
10 Jun 2016 EUR 55.34 55.34 55.34 55.34 55.34 -0.8 (-1.43%) 0
9 Jun 2016 EUR 56.14 56.14 56.14 56.14 56.14 -0.475 (-0.84%) 0
8 Jun 2016 EUR 56.615 56.615 56.5 56.615 56.615 -0.83 (-1.44%) 976
7 Jun 2016 EUR 57.445 57.445 57.445 57.445 57.445 +0.205 (+0.36%) 0



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 T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms