tiprankstipranks
Trending News
More News >
ALTEN SA (FR:ATE)
:ATE
France Market

ALTEN SA (ATE) Historical Prices

Compare
17 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 30, 2025
75.30
75.60
74.20
74.45
74.45
-0.60%
43,365
0.77
Jun 27, 2025
73.80
75.30
73.80
74.90
74.90
+2.25%
39,556
0.70
Jun 26, 2025
72.40
73.60
72.35
73.25
73.25
+1.45%
33,740
0.59
Jun 25, 2025
72.75
73.25
72.20
72.20
72.20
-0.55%
26,533
0.46
Jun 24, 2025
72.50
73.10
71.05
72.60
72.60
+3.79%
43,622
0.75
Jun 23, 2025
70.75
71.10
69.25
69.95
69.95
-1.62%
31,556
0.52
Jun 20, 2025
71.30
72.25
70.95
71.10
71.10
+0.57%
92,206
1.54
Jun 19, 2025
71.05
71.80
70.60
70.70
70.70
-1.81%
31,202
0.52
Jun 18, 2025
70.90
72.70
70.00
72.00
72.00
+1.41%
80,333
1.34
Jun 17, 2025
71.65
72.65
70.90
71.00
71.00
-1.59%
59,920
1.01
Jun 16, 2025
72.30
72.80
71.80
72.15
72.15
+0.21%
38,086
0.64
Jun 13, 2025
72.95
74.10
72.80
73.50
72.00
+0.44%
26,958
0.45
Jun 12, 2025
75.40
76.00
74.50
74.70
73.18
+0.21%
49,102
0.82
Jun 11, 2025
76.15
76.75
75.60
76.10
74.55
+2.22%
54,469
0.91
Jun 10, 2025
73.50
76.15
73.30
76.00
74.45
+5.34%
38,994
0.65
Jun 09, 2025
73.90
74.35
73.25
73.65
72.15
+2.15%
22,849
0.37
Jun 06, 2025
72.90
73.75
72.05
73.60
72.10
+2.50%
33,826
0.54
Jun 05, 2025
73.05
73.65
72.55
73.30
71.80
+2.50%
49,730
0.78
Jun 04, 2025
72.95
73.95
72.40
73.00
71.51
+2.51%
52,286
0.83
Jun 03, 2025
72.80
73.20
71.85
72.70
71.22
+2.29%
28,843
0.45
Jun 02, 2025
72.35
73.05
71.60
72.55
71.07
+1.18%
28,961
0.45
May 30, 2025
73.45
74.60
73.20
73.20
71.71
+1.32%
66,961
1.06
May 29, 2025
74.40
74.85
73.45
73.75
72.24
+2.15%
38,989
0.62
May 28, 2025
73.80
74.70
73.60
73.70
72.20
+1.19%
32,463
0.51
May 27, 2025
73.10
74.50
72.75
74.35
72.83
+3.69%
47,922
0.76
May 26, 2025
73.30
73.75
72.55
73.20
71.71
+4.00%
30,295
0.47
May 23, 2025
72.80
73.30
70.10
71.85
70.38
+0.48%
54,294
0.84
May 22, 2025
73.55
73.75
71.20
73.00
71.51
-0.11%
76,536
1.20
May 21, 2025
75.00
75.45
74.40
74.60
73.08
+0.14%
51,910
0.82
May 20, 2025
74.45
76.05
74.30
76.05
74.50
+4.14%
53,978
0.86
May 19, 2025
74.10
75.00
73.75
74.55
73.03
+2.22%
44,223
0.70
May 16, 2025
75.80
76.00
73.80
74.45
72.93
+0.80%
42,101
0.67
May 15, 2025
75.70
76.35
75.00
75.40
73.86
+1.28%
48,798
0.78
May 14, 2025
76.50
76.90
75.30
76.00
74.45
+1.68%
60,321
0.98
May 13, 2025
75.40
76.45
75.05
76.30
74.74
+3.03%
126,668
2.11
May 12, 2025
74.90
76.80
74.90
75.60
74.06
+4.65%
94,772
1.61
May 09, 2025
73.85
74.00
73.10
73.75
72.24
+2.43%
51,705
0.88
May 08, 2025
73.40
74.10
72.45
73.50
72.00
+3.42%
56,324
0.97
May 07, 2025
74.70
74.70
72.20
72.55
71.07
-0.85%
48,231
0.84
May 06, 2025
75.20
75.60
72.65
74.70
73.18
+1.20%
50,292
0.87
May 05, 2025
76.00
76.20
75.15
75.35
73.81
+1.08%
22,450
0.39
May 02, 2025
75.20
76.30
74.75
76.10
74.55
+5.05%
67,397
1.18
Apr 30, 2025
72.95
73.95
72.05
73.95
72.44
+5.51%
74,344
1.32
Apr 29, 2025
71.30
72.90
70.80
71.55
70.09
+2.95%
76,166
1.35
Apr 28, 2025
69.70
71.35
69.70
70.95
69.50
+3.69%
82,022
1.46
Apr 25, 2025
75.70
77.85
69.20
69.85
68.42
-13.78%
220,556
4.13
Apr 24, 2025
82.40
82.85
79.60
82.70
81.01
+1.41%
47,860
0.90
Apr 23, 2025
83.25
85.00
82.50
83.25
81.55
+4.53%
67,659
1.29
Apr 22, 2025
80.40
81.30
79.10
81.30
79.64
+4.00%
49,976
0.95
Apr 17, 2025
80.65
81.25
79.35
79.80
78.17
+1.01%
42,649
0.82
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis