Paris - Delayed Quote
EUR
Alten S.A. (ATE.PA)
87.05
+0.55
(+0.64%)
At close: 5:35:14 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
86.00
87.40
85.20
87.05
87.05
38,854
Oct 29, 2026
84.65
86.50
83.90
86.50
86.50
32,713
Oct 28, 2026
88.80
89.20
84.90
85.00
85.00
66,420
Oct 27, 2026
89.50
90.45
87.55
88.45
88.45
60,443
Oct 26, 2026
87.40
90.80
87.40
89.45
89.45
58,150
Oct 23, 2026
87.00
87.65
85.45
87.65
87.65
44,776
Oct 22, 2026
86.85
88.90
86.25
87.60
87.60
65,428
Oct 21, 2026
84.60
87.50
83.60
87.20
87.20
47,781
Oct 20, 2026
85.00
85.70
83.30
84.30
84.30
44,582
Oct 19, 2026
83.55
85.20
82.70
85.20
85.20
60,707
Oct 16, 2026
85.25
87.15
83.75
84.00
84.00
49,607
Oct 15, 2026
85.35
85.80
82.40
84.40
84.40
58,176
Oct 14, 2026
83.50
85.80
82.20
84.50
84.50
112,795
Oct 13, 2026
81.35
84.05
81.35
83.30
83.30
62,823
Oct 12, 2026
80.20
81.25
79.75
81.20
81.20
37,914
Oct 9, 2026
79.00
80.80
78.85
80.50
80.50
56,266
Oct 8, 2026
78.70
79.30
77.20
77.55
77.55
47,215
Oct 7, 2026
77.85
80.65
77.30
78.65
78.65
46,614
Oct 6, 2026
78.70
79.80
77.40
78.35
78.35
55,042
Oct 5, 2026
79.20
80.10
76.80
78.25
78.25
45,529
Oct 2, 2026
80.60
81.20
78.75
78.75
78.75
59,729
Oct 1, 2026
81.00
83.80
78.70
81.25
81.25
103,153
Sep 30, 2026
81.85
82.70
80.15
82.00
82.00
138,698
Sep 29, 2026
79.05
81.25
79.05
81.20
81.20
75,647
Sep 28, 2026
76.85
81.05
76.85
79.75
79.75
90,085
Sep 25, 2026
76.90
77.00
72.10
76.25
76.25
123,081
Sep 24, 2026
71.85
72.20
70.40
70.80
70.80
55,218
Sep 23, 2026
71.50
72.60
71.00
72.60
72.60
62,531
Sep 22, 2026
70.55
71.90
70.55
71.05
71.05
53,098
Sep 21, 2026
66.10
71.80
66.10
70.95
70.95
84,928
Sep 18, 2026
68.00
68.40
65.85
66.10
66.10
59,036
Sep 17, 2026
70.40
70.80
67.25
67.85
67.85
60,326
Sep 16, 2026
70.00
71.40
69.40
70.35
70.35
38,507
Sep 15, 2026
71.40
71.40
68.65
70.25
70.25
42,721
Sep 14, 2026
69.95
72.05
69.85
71.45
71.45
42,756
Sep 11, 2026
68.80
69.65
68.20
69.65
69.65
41,157
Sep 10, 2026
68.75
69.00
67.95
68.55
68.55
48,567
Sep 9, 2026
69.60
69.70
67.05
68.35
68.35
45,976
Sep 8, 2026
70.55
70.55
69.40
70.40
70.40
40,431
Sep 7, 2026
72.30
72.30
70.00
70.55
70.55
37,949
Sep 4, 2026
76.80
76.80
72.45
72.45
72.45
51,513
Sep 3, 2026
74.80
76.75
74.80
76.75
76.75
21,069
Sep 2, 2026
75.30
75.45
74.05
74.60
74.60
35,035
Sep 1, 2026
77.00
77.40
75.70
76.30
76.30
31,168
Aug 31, 2026
76.50
77.60
76.50
76.75
76.75
48,510
Aug 28, 2026
77.05
77.55
75.30
76.85
76.85
53,095
Aug 27, 2026
75.00
77.70
74.60
76.90
76.90
159,506
Aug 26, 2026
74.80
75.20
73.65
74.80
74.80
29,849
Aug 25, 2026
75.60
75.90
74.15
75.45
75.45
27,726
Aug 24, 2026
75.60
76.45
74.95
75.85
75.85
34,529
Aug 21, 2026
74.70
76.10
74.00
76.05
76.05
22,415
Aug 20, 2026
74.95
76.20
74.55
75.10
75.10
45,414
Aug 19, 2026
74.40
75.65
73.25
75.00
75.00
35,488
Aug 18, 2026
72.75
74.35
72.20
74.20
74.20
49,557
Aug 17, 2026
73.45
74.05
72.25
72.75
72.75
32,311
Aug 14, 2026
74.00
75.05
73.40
74.00
74.00
38,753
Aug 13, 2026
73.00
74.25
72.45
72.95
72.95
51,717
Aug 12, 2026
75.20
75.55
72.10
72.10
72.10
54,058
Aug 11, 2026
75.65
76.00
74.35
75.55
75.55
25,295
Aug 10, 2026
76.00
76.15
75.25
75.85
75.85
23,599
Aug 7, 2026
75.40
77.00
75.30
75.70
75.70
40,941
Aug 6, 2026
76.20
76.40
74.40
75.40
75.40
44,700
Aug 5, 2026
77.40
77.40
75.65
76.30
76.30
44,523
Aug 4, 2026
78.00
78.90
76.70
76.70
76.70
57,316
Aug 3, 2026
76.10
80.15
76.10
78.90
78.90
78,684
Jul 31, 2026
75.20
75.55
73.65
75.10
75.10
93,580
Jul 30, 2026
77.25
79.40
75.75
75.85
75.85
129,505
Jul 29, 2026
73.10
80.40
72.90
79.80
79.80
365,485
Jul 28, 2026
63.40
67.30
63.25
66.80
66.80
83,166
Jul 27, 2026
61.00
63.25
61.00
62.45
62.45
66,940
Jul 24, 2026
56.80
60.60
56.80
60.40
60.40
72,310
Jul 23, 2026
56.15
57.15
56.00
56.75
56.75
94,369
Jul 22, 2026
55.05
57.20
54.40
56.50
56.50
59,089
Jul 21, 2026
56.60
56.60
54.70
55.30
55.30
77,153
Jul 20, 2026
56.25
57.20
55.90
56.50
56.50
95,363
Jul 17, 2026
56.20
57.15
55.45
56.45
56.45
100,745
Jul 16, 2026
56.80
56.80
55.80
56.25
56.25
99,750
Jul 15, 2026
55.00
57.00
54.60
56.45
56.45
119,795
Jul 14, 2026
55.10
55.70
53.45
55.40
55.40
99,687
Jul 13, 2026
52.85
55.60
52.80
55.55
55.55
92,193
Jul 10, 2026
53.20
54.15
53.00
53.10
53.10
138,643
Jul 9, 2026
54.25
54.60
53.25
54.00
54.00
92,259
Jul 8, 2026
55.25
55.55
53.80
54.25
54.25
105,867
Jul 7, 2026
56.00
56.60
55.70
55.95
55.95
66,698
Jul 6, 2026
56.25
57.10
55.20
55.85
55.85
75,832
Jul 3, 2026
55.50
56.25
55.40
55.85
55.85
41,798
Jul 2, 2026
55.25
55.75
54.50
55.10
55.10
71,048
Jul 1, 2026
53.20
55.60
52.65
55.35
55.35
89,775
Jun 30, 2026
53.95
54.35
53.00
53.00
53.00
107,555
Jun 29, 2026
53.80
55.10
53.80
53.95
53.95
90,608
Jun 26, 2026
52.25
53.40
51.65
53.40
53.40
107,924
Jun 25, 2026
54.10
54.22
52.45
52.45
52.45
117,052
Jun 24, 2026
54.70
54.75
53.65
54.10
54.10
80,944
Jun 23, 2026
54.55
55.20
54.10
54.65
54.65
74,964
Jun 22, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
56.50
56.90
54.80
55.30
55.30
118,460
Jun 19, 2026
57.10
58.45
56.70
57.60
56.10
314,213
Jun 18, 2026
62.70
62.75
57.15
57.15
55.66
130,421
Jun 17, 2026
62.80
63.70
62.60
62.80
61.16
63,585
Jun 16, 2026
62.60
64.35
62.60
63.15
61.51
95,677
Jun 15, 2026
62.20
63.90
61.90
62.40
60.78
92,471
Jun 12, 2026
60.00
61.20
59.75
61.20
59.61
86,660
Jun 11, 2026
61.00
61.00
58.90
58.95
57.41
89,865
Jun 10, 2026
62.85
63.00
60.70
61.50
59.90
71,274
Jun 9, 2026
63.85
64.40
62.85
62.85
61.21
47,524
Jun 8, 2026
63.40
64.60
62.95
63.85
62.19
71,820
Jun 5, 2026
66.10
66.80
64.35
64.35
62.67
50,354
Jun 4, 2026
63.20
66.25
63.20
66.20
64.48
68,905
Jun 3, 2026
65.75
66.40
63.25
63.25
61.60
63,219
Jun 2, 2026
66.60
68.45
65.75
65.75
64.04
53,800
Jun 1, 2026
65.40
66.95
64.85
66.80
65.06
84,328
May 29, 2026
64.20
65.60
64.10
65.00
63.31
106,246
May 28, 2026
63.30
64.95
63.00
64.35
62.67
95,690
May 27, 2026
63.75
64.70
63.45
63.50
61.85
66,353
May 26, 2026
63.70
64.40
63.50
63.75
62.09
55,424
May 25, 2026
63.60
64.45
63.60
63.95
62.28
30,076
May 22, 2026
62.80
64.20
62.55
62.85
61.21
83,176
May 21, 2026
62.80
63.40
62.15
62.20
60.58
56,448
May 20, 2026
63.25
64.00
61.75
62.50
60.87
76,540
May 19, 2026
62.10
64.85
62.10
63.55
61.90
84,670
May 18, 2026
60.80
62.30
60.50
62.30
60.68
67,773
May 15, 2026
60.10
61.70
60.00
61.40
59.80
107,101
May 14, 2026
60.60
61.15
60.40
61.10
59.51
55,470
May 13, 2026
61.15
61.15
60.30
60.40
58.83
75,662
May 12, 2026
60.40
61.15
59.65
60.85
59.27
79,620
May 11, 2026
61.60
62.00
61.05
61.40
59.80
76,273
May 8, 2026
61.60
63.00
61.05
61.30
59.70
57,494
May 7, 2026
62.15
63.00
61.65
61.65
60.04
93,519
May 6, 2026
58.90
63.45
58.25
61.85
60.24
152,630
May 5, 2026
58.60
59.35
57.10
57.40
55.91
51,703
May 4, 2026
56.80
58.45
56.75
58.45
56.93
87,248
Apr 30, 2026
57.10
57.55
55.85
56.50
55.03
88,189
Apr 29, 2026
58.05
58.85
56.30
57.50
56.00
82,212
Apr 28, 2026
57.00
58.60
56.40
58.20
56.68
94,510
Apr 27, 2026
56.80
57.35
56.60
57.10
55.61
81,749
Apr 24, 2026
57.40
57.95
56.15
56.65
55.17
82,725
Apr 23, 2026
58.70
58.75
57.05
57.10
55.61
140,324
Apr 22, 2026
59.70
59.70
58.50
59.20
57.66
74,744
Apr 21, 2026
59.40
60.40
59.05
60.00
58.44
83,486
Apr 20, 2026
58.55
59.20
58.40
59.10
57.56
74,966
Apr 17, 2026
57.95
60.65
57.70
59.65
58.10
116,959
Apr 16, 2026
56.25
58.30
55.75
57.75
56.25
117,838
Apr 15, 2026
53.75
55.75
53.20
55.75
54.30
132,443
Apr 14, 2026
54.00
55.00
53.50
53.50
52.11
174,425
Apr 13, 2026
51.85
54.00
51.45
53.60
52.20
129,539
Apr 10, 2026
53.15
53.90
52.30
52.30
50.94
164,387
Apr 9, 2026
53.40
53.75
51.80
52.65
51.28
123,304
Apr 8, 2026
55.00
55.95
53.85
53.85
52.45
120,308
Apr 7, 2026
53.40
54.55
52.50
52.50
51.13
85,192
Apr 2, 2026
52.60
53.35
51.95
53.00
51.62
116,834
Apr 1, 2026
54.10
54.40
52.45
53.00
51.62
88,874
Mar 31, 2026
51.70
53.00
51.65
52.40
51.04
85,778
Mar 30, 2026
51.60
51.75
50.90
51.60
50.26
172,256
Mar 27, 2026
52.15
52.60
51.70
52.25
50.89
123,502
Mar 26, 2026
52.60
52.80
51.30
52.15
50.79
123,530
Mar 25, 2026
53.45
54.50
52.50
52.85
51.47
93,081
Mar 24, 2026
53.90
54.15
52.30
52.55
51.18
111,001
Mar 23, 2026
52.60
55.80
52.05
54.00
52.59
109,325
Mar 20, 2026
55.80
55.80
53.15
53.45
52.06
393,812
Mar 19, 2026
55.80
56.20
54.90
55.20
53.76
56,946
Mar 18, 2026
57.40
57.85
56.30
56.40
54.93
66,154
Mar 17, 2026
56.35
57.55
55.90
56.95
55.47
50,640
Mar 16, 2026
57.60
57.70
55.50
56.15
54.69
42,341
Mar 13, 2026
57.60
58.25
56.85
57.35
55.86
49,346
Mar 12, 2026
58.95
59.30
57.85
58.55
57.03
69,743
Mar 11, 2026
58.40
59.70
57.65
59.00
57.46
53,502
Mar 10, 2026
60.20
60.40
58.75
58.80
57.27
98,560
Mar 9, 2026
59.35
60.10
58.70
59.55
58.00
46,541
Mar 6, 2026
60.95
61.25
60.15
60.90
59.31
35,316
Mar 5, 2026
59.80
61.40
59.10
60.20
58.63
74,253
Mar 4, 2026
59.80
60.80
59.05
60.80
59.22
59,835
Mar 3, 2026
60.00
60.50
58.50
59.75
58.19
82,705
Mar 2, 2026
60.90
62.55
60.25
60.50
58.92
111,145
Feb 27, 2026
63.10
63.55
61.20
63.55
61.90
153,142
Feb 26, 2026
60.60
64.20
60.20
63.00
61.36
93,480
Feb 25, 2026
56.55
59.90
55.55
59.80
58.24
199,654
Feb 24, 2026
56.50
59.05
56.20
59.05
57.51
209,949
Feb 23, 2026
59.00
59.70
57.20
57.20
55.71
164,220
Feb 20, 2026
60.00
61.00
59.55
59.65
58.10
84,163
Feb 19, 2026
59.80
61.20
59.65
60.40
58.83
94,736
Feb 18, 2026
59.55
60.90
58.30
60.10
58.53
109,113
Feb 17, 2026
60.30
61.40
58.15
59.45
57.90
217,376
Feb 16, 2026
64.90
65.30
60.75
60.75
59.17
92,241
Feb 13, 2026
63.30
65.20
62.75
63.80
62.14
139,320
Feb 12, 2026
67.55
67.95
63.45
63.45
61.80
171,870
Feb 11, 2026
71.60
71.60
66.80
66.95
65.21
103,037
Feb 10, 2026
71.25
72.55
71.25
72.10
70.22
58,329
Feb 9, 2026
71.60
72.80
70.85
71.15
69.30
71,011
Feb 6, 2026
71.00
71.65
70.35
70.70
68.86
79,956
Feb 5, 2026
73.25
74.05
71.55
72.20
70.32
85,013
Feb 4, 2026
76.45
76.75
71.40
73.20
71.29
141,814
Feb 3, 2026
82.75
82.75
76.05
76.05
74.07
89,609
Feb 2, 2026
82.60
83.70
81.60
82.70
80.55
92,126
Jan 30, 2026
80.05
84.00
78.20
82.60
80.45
175,532
Jan 29, 2026
73.20
73.25
70.50
70.75
68.91
59,519
Jan 28, 2026
71.90
72.80
69.15
72.70
70.81
82,541
Jan 27, 2026
75.35
75.40
72.70
72.75
70.86
62,637
Jan 26, 2026
73.35
74.70
72.70
74.40
72.46
44,964
Jan 23, 2026
73.00
73.50
72.35
73.20
71.29
62,676
Jan 22, 2026
73.50
74.30
72.80
73.20
71.29
65,215
Jan 21, 2026
72.60
72.90
70.75
72.05
70.17
44,765
Jan 20, 2026
72.95
74.05
71.80
72.80
70.90
65,288
Jan 19, 2026
73.95
74.55
72.90
74.30
72.37
50,171
Jan 16, 2026
76.00
76.40
74.65
74.70
72.75
33,864
Jan 15, 2026
76.40
76.60
74.80
76.00
74.02
38,901
Jan 14, 2026
78.50
78.50
76.50
76.50
74.51
76,280
Jan 13, 2026
75.85
78.50
75.80
78.50
76.46
77,156
Jan 12, 2026
75.35
78.30
74.25
75.75
73.78
81,015
Jan 9, 2026
74.20
75.90
74.00
75.00
73.05
39,944
Jan 8, 2026
74.80
75.50
73.10
74.05
72.12
30,574
Jan 7, 2026
72.70
74.60
72.70
74.60
72.66
39,478
Jan 6, 2026
73.00
73.20
70.65
71.90
70.03
50,646
Jan 5, 2026
72.95
73.95
69.95
73.20
71.29
44,720
Jan 2, 2026
72.25
73.60
72.00
72.60
70.71
22,669
Dec 31, 2025
73.00
73.00
72.00
72.45
70.56
17,729
Dec 30, 2025
72.60
73.35
72.30
73.05
71.15
21,065
Dec 29, 2025
71.60
72.85
71.30
72.80
70.90
34,884
Dec 24, 2025
72.00
72.00
71.30
71.30
69.44
9,597
Dec 23, 2025
72.60
72.60
71.05
71.95
70.08
36,741
Dec 22, 2025
74.05
74.40
72.00
72.60
70.71
19,200
Dec 19, 2025
75.00
75.85
73.85
74.35
72.41
163,396
Dec 18, 2025
72.75
75.30
72.75
74.50
72.56
140,121
Dec 17, 2025
73.00
73.10
72.20
72.70
70.81
56,894
Dec 16, 2025
72.80
73.85
72.40
73.00
71.10
40,054
Dec 15, 2025
72.75
73.75
72.55
72.95
71.05
42,706
Dec 12, 2025
70.70
73.60
70.70
72.55
70.66
98,092
Dec 11, 2025
67.95
70.95
67.85
70.95
69.10
41,138
Dec 10, 2025
68.65
68.80
67.80
67.80
66.03
30,948
Dec 9, 2025
68.30
69.20
67.95
69.00
67.20
36,848
Dec 8, 2025
69.60
69.80
68.25
68.50
66.72
40,148
Dec 5, 2025
69.00
70.10
68.30
69.55
67.74
38,340
Dec 4, 2025
67.75
68.85
67.70
68.50
66.72
35,864
Dec 3, 2025
66.55
67.15
66.30
67.15
65.40
31,485
Dec 2, 2025
67.50
67.50
66.15
66.45
64.72
27,915
Dec 1, 2025
67.00
67.60
65.55
67.45
65.69
37,157
Nov 28, 2025
67.80
67.80
66.60
67.25
65.50
47,395
Nov 27, 2025
67.10
67.50
66.65
67.50
65.74
27,587
Nov 26, 2025
68.00
68.05
66.45
67.05
65.30
34,423
Nov 25, 2025
67.00
67.90
66.10
67.65
65.89
33,729
Nov 24, 2025
65.85
67.55
65.55
67.10
65.35
75,323
Nov 21, 2025
62.80
64.80
62.40
64.80
63.11
257,836
Nov 20, 2025
65.60
65.60
64.30
64.40
62.72
63,375
Nov 19, 2025
65.10
65.55
64.50
64.60
62.92
57,208
Nov 18, 2025
66.25
66.30
64.70
65.15
63.45
33,645
Nov 17, 2025
68.00
68.20
66.50
67.50
65.74
43,710
Nov 14, 2025
68.80
68.80
67.40
68.40
66.62
45,830
Nov 13, 2025
69.95
70.65
69.20
69.20
67.40
35,087
Nov 12, 2025
68.50
70.50
68.15
69.90
68.08
50,193
Nov 11, 2025
68.10
68.90
67.70
68.05
66.28
38,294
Nov 10, 2025
68.15
69.00
67.80
67.95
66.18
50,867
Nov 7, 2025
67.20
67.50
65.80
66.50
64.77
59,178
Nov 6, 2025
67.95
68.25
66.50
67.00
65.26
54,805
Nov 5, 2025
68.80
69.00
68.00
68.20
66.42
33,974
Nov 4, 2025
69.60
69.60
68.20
69.50
67.69
48,002
Nov 3, 2025
71.55
71.55
69.95
70.75
68.91
36,590
Oct 31, 2025
71.40
71.90
70.75
71.45
69.59
36,054
Oct 30, 2025
72.60
73.60
71.45
71.65
69.78
37,605
