ALTEN SA (GB:0O1S)
LSE:0O1S
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
55.03
56.20
54.00
54.60
54.60
+2.25%
318
0.02
Apr 07, 2026
53.18
54.50
52.55
53.40
53.40
+0.28%
97,979
7.52
Apr 06, 2026
53.25
53.25
51.90
53.25
53.25
0.00%
0
0.00
Apr 03, 2026
53.25
53.25
51.90
53.25
53.25
0.00%
0
0.00
Apr 02, 2026
53.38
53.25
51.90
53.25
53.25
+0.47%
56,064
4.61
Apr 01, 2026
53.28
55.20
52.65
53.00
53.00
+2.02%
1,079
0.09
Mar 31, 2026
51.78
53.00
50.70
51.95
51.95
+1.17%
123
0.01
Mar 30, 2026
52.60
52.65
50.55
51.35
51.35
-1.72%
128,625
12.74
Mar 27, 2026
52.55
52.75
51.70
52.25
52.25
-1.14%
3,393
0.34
Mar 26, 2026
53.28
53.10
51.30
52.85
52.85
-0.52%
83,420
9.55
Mar 25, 2026
53.18
54.60
52.55
53.13
53.13
+0.14%
12,228
1.43
Mar 24, 2026
54.40
54.60
52.45
53.05
53.05
+0.86%
123,332
18.72
Mar 23, 2026
52.70
55.40
51.45
52.60
52.60
-1.41%
50,248
8.68
Mar 20, 2026
54.85
56.85
53.15
53.35
53.35
-3.18%
350
0.06
Mar 19, 2026
56.20
56.25
54.85
55.10
55.10
-2.48%
5,173
0.91
Mar 18, 2026
57.58
58.45
56.50
56.50
56.50
-0.62%
89
0.02
Mar 17, 2026
56.60
57.70
55.30
56.85
56.85
+0.62%
597
0.10
Mar 16, 2026
57.33
57.80
55.50
56.50
56.50
-1.40%
514
0.09
Mar 13, 2026
58.00
59.40
56.55
57.30
57.30
-2.39%
52
<0.01
Mar 12, 2026
59.38
60.30
57.70
58.70
58.70
-0.84%
9,670
1.73
Mar 11, 2026
58.75
59.50
57.65
59.20
59.20
-0.50%
404
0.07
Mar 10, 2026
59.93
61.50
58.95
59.50
59.50
+0.76%
68,190
15.18
Mar 09, 2026
59.58
60.20
58.70
59.05
59.05
-2.96%
367
0.07
Mar 06, 2026
61.13
61.35
60.35
60.85
60.85
+0.41%
123
0.02
Mar 05, 2026
60.20
61.40
58.70
60.60
60.60
+1.04%
187
0.03
Mar 04, 2026
58.80
60.55
59.35
59.98
59.98
+0.13%
87,630
21.26
Mar 03, 2026
60.20
60.55
58.35
59.90
59.90
-2.29%
7,503
1.86
Mar 02, 2026
61.03
62.55
60.45
61.31
61.31
-1.99%
12,538
3.26
Feb 27, 2026
63.73
63.60
61.30
62.55
62.55
-2.19%
96
0.02
Feb 26, 2026
60.95
64.00
60.35
63.95
63.95
+6.85%
1,461
0.38
Feb 25, 2026
56.60
59.85
55.30
59.85
59.85
+2.31%
6,011
1.60
Feb 24, 2026
56.50
58.50
56.15
58.50
58.50
+1.74%
192
0.05
Feb 23, 2026
59.63
59.80
57.20
57.50
57.50
-4.88%
554
0.14
Feb 20, 2026
59.63
60.95
59.55
60.45
60.45
+0.75%
121
0.03
Feb 19, 2026
59.78
61.10
59.65
60.00
60.00
-1.32%
286
0.07
Feb 18, 2026
60.10
61.00
58.40
60.80
60.80
+2.44%
2,718
0.67
Feb 17, 2026
60.25
61.45
58.35
59.35
59.35
-7.98%
4,831
1.22
Feb 16, 2026
64.65
66.20
60.90
61.05
61.05
-5.35%
21,946
6.06
Feb 13, 2026
63.53
65.20
62.90
64.50
64.50
-0.67%
206
0.06
Feb 12, 2026
67.48
68.00
64.40
64.93
64.93
-3.66%
968
0.27
Feb 11, 2026
71.68
72.20
66.80
67.40
67.40
-6.58%
401
0.11
Feb 10, 2026
71.23
72.55
71.15
72.15
72.15
+1.26%
217
0.06
Feb 09, 2026
71.58
72.85
71.10
71.25
71.25
+0.14%
696
0.19
Feb 06, 2026
72.25
71.60
70.45
71.15
71.15
-1.39%
849
0.24
Feb 05, 2026
73.03
74.00
72.15
72.15
72.15
-1.77%
56,638
20.90
Feb 04, 2026
76.45
77.45
71.80
73.45
73.45
-4.92%
1,434
0.53
Feb 03, 2026
82.60
83.00
77.25
77.25
77.25
-6.48%
527
0.13
Feb 02, 2026
82.60
83.70
81.55
82.60
82.60
+0.98%
388
0.09
Jan 30, 2026
78.60
83.30
77.95
81.80
81.80
+14.73%
561
0.14
Jan 29, 2026
72.80
73.30
70.50
71.30
71.30
-1.86%
2,777
0.68
Rows: