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
24 Jul 2017 EUR 74.735 74.735 73.905 74.735 74.735 -0.105 (-0.14%) 557
21 Jul 2017 EUR 75 75 74.68 74.84 74.84 +0.095 (+0.13%) 1,328
20 Jul 2017 EUR 74.725 74.745 74.215 74.745 74.745 +0.43 (+0.58%) 62
19 Jul 2017 EUR 74.265 74.5259 73.9813 74.315 74.315 -0.43 (-0.58%) 11,429
18 Jul 2017 EUR 74.745 74.745 74.11 74.745 74.745 -0.105 (-0.14%) 412
17 Jul 2017 EUR 74.2291 74.85 74.2291 74.85 74.85 +0.45 (+0.60%) 702
14 Jul 2017 EUR 74.4 74.4 73.6642 74.4 74.4 -0.55 (-0.73%) 41
13 Jul 2017 EUR 74.345 74.95 73.88 74.95 74.95 +0.82 (+1.11%) 1,195
12 Jul 2017 EUR 74.13 74.13 73.29 74.13 74.13 +1.21 (+1.66%) 958
11 Jul 2017 EUR 73.28 73.28 72.834 72.92 72.92 -0.01 (-0.01%) 425
10 Jul 2017 EUR 71.005 74.0375 70.92 72.93 72.93 +2.245 (+3.18%) 1,283
7 Jul 2017 EUR 71.11 71.11 70.49 70.685 70.685 -0.75 (-1.05%) 1,975
6 Jul 2017 EUR 71.465 71.88 71.38 71.435 71.435 -0.315 (-0.44%) 2,542
5 Jul 2017 EUR 71.7 71.81 71.15 71.75 71.75 -0.495 (-0.69%) 11,171
4 Jul 2017 EUR 72.245 72.245 71.84 72.245 72.245 -0.705 (-0.97%) 1,254
3 Jul 2017 EUR 72.715 73.1579 72.3 72.95 72.95 -0.155 (-0.21%) 4,476
30 Jun 2017 EUR 73.1687 73.1687 72.29 73.105 73.105 -0.7 (-0.95%) 14,557
29 Jun 2017 EUR 73.7 73.9483 73.024 73.805 73.805 +0.985 (+1.35%) 7,048
28 Jun 2017 EUR 73.26 73.26 72.6 72.82 72.82 -1.27 (-1.71%) 5,564
27 Jun 2017 EUR 74.09 74.09 73.71 74.09 74.09 -1.355 (-1.80%) 797
26 Jun 2017 EUR 75.445 75.445 74.9041 75.445 75.445 +0.055 (+0.07%) 3,993
23 Jun 2017 EUR 75.39 75.39 74.3727 75.39 75.39 +0.93 (+1.25%) 3,406
22 Jun 2017 EUR 77.0684 77.0684 74.46 74.46 74.46 -4.52 (-5.72%) 7,106
21 Jun 2017 EUR 79.755 79.755 78.72 78.98 78.98 -2.32 (-2.85%) 1,632
20 Jun 2017 EUR 81.165 81.4082 80.5037 81.3 81.3 +0.955 (+1.19%) 6,043
19 Jun 2017 EUR 80.345 80.345 80.345 80.345 80.345 +1.525 (+1.93%) 0
16 Jun 2017 EUR 77.82 80.1845 77.82 78.82 78.82 +0.495 (+0.63%) 2,664
15 Jun 2017 EUR 77.495 78.66 77.195 78.325 78.325 +0.165 (+0.21%) 8,325
14 Jun 2017 EUR 78.84 78.84 78.16 78.16 78.16 +0.47 (+0.60%) 249
13 Jun 2017 EUR 77.37 78.3845 77.0536 77.69 77.69 +1.015 (+1.32%) 5,357



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
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms