Education
About Us
Working with TipRanks
Follow Us
ALTEN SA (GB:0O1S)
LSE:0O1S
Time Period
1Y
Events
Historical Prices
Rows:
May 07, 2025
74.70
74.70
72.55
72.55
72.55
-2.88%
23,489
2.29
May 06, 2025
75.03
74.70
73.75
74.70
74.70
-0.86%
580
0.06
May 02, 2025
73.88
76.20
75.40
76.10
76.10
+2.91%
4,325
0.42
May 01, 2025
73.95
73.95
72.60
73.95
73.95
0.00%
0
0.00
Apr 30, 2025
72.95
73.95
72.60
73.95
73.95
+3.35%
1,642
0.16
Apr 29, 2025
71.18
72.30
71.15
71.55
71.55
+0.85%
709
0.07
Apr 28, 2025
70.00
71.00
69.90
70.95
70.95
+1.57%
3,618
0.35
Apr 25, 2025
76.60
76.30
69.70
69.85
69.85
-15.54%
1,319
0.13
Apr 24, 2025
82.20
83.00
81.05
82.70
82.70
-0.66%
1,659
0.16
Apr 23, 2025
83.08
83.40
83.15
83.25
83.25
+2.40%
4,113
0.40
Apr 22, 2025
79.38
81.30
79.05
81.30
81.30
+1.88%
106
0.01
Apr 17, 2025
80.50
79.85
79.80
79.80
79.80
-1.05%
984
0.09
Apr 16, 2025
81.73
81.65
80.30
80.65
80.65
-2.77%
1,574
0.15
Apr 15, 2025
81.03
82.95
81.70
82.95
82.95
+2.60%
3,919
0.38
Apr 14, 2025
81.83
82.15
80.55
80.85
80.85
+2.93%
6,138
0.59
Apr 11, 2025
77.78
79.20
76.85
78.55
78.55
+2.41%
21,905
2.19
Apr 10, 2025
87.93
88.30
76.70
76.70
76.70
-1.45%
959
0.10
Apr 09, 2025
80.40
80.05
77.00
77.83
77.83
-4.51%
132,641
16.71
Apr 08, 2025
79.78
82.85
78.80
81.51
81.51
+3.20%
60,288
8.62
Apr 07, 2025
76.05
79.05
75.10
78.98
78.98
-3.62%
1,334
0.19
Apr 04, 2025
85.83
86.75
81.20
81.95
81.95
-6.02%
6,084
0.88
Apr 03, 2025
90.00
88.80
87.15
87.20
87.20
-3.12%
3,835
0.55
Apr 02, 2025
89.18
90.85
87.93
90.00
90.00
-1.15%
1,162
0.17
Apr 01, 2025
89.48
91.05
89.80
91.05
91.05
+1.90%
1,028
0.15
Mar 31, 2025
90.50
92.15
88.90
89.35
89.35
-2.08%
4,087
0.59
Mar 28, 2025
92.40
94.25
90.80
91.25
91.25
-2.04%
16,794
2.53
Mar 27, 2025
96.60
96.95
93.15
93.15
93.15
-3.54%
5,379
0.82
Mar 26, 2025
96.20
98.05
96.45
96.57
96.57
-1.61%
8,542
1.33
Mar 25, 2025
97.78
98.15
95.50
98.15
98.15
+0.78%
364
0.05
Mar 24, 2025
99.75
98.25
96.30
97.40
97.40
-0.61%
1,328
0.20
Mar 21, 2025
97.68
98.50
96.55
98.00
98.00
-0.52%
2,557
0.38
Mar 20, 2025
98.85
98.75
97.55
98.51
98.51
+0.11%
3,543
0.52
Mar 19, 2025
98.25
99.15
97.55
98.40
98.40
+0.18%
2,323
0.34
Mar 18, 2025
97.18
98.65
97.10
98.22
98.22
+3.00%
1,406
0.21
Mar 17, 2025
96.40
97.20
95.25
95.37
95.37
+3.48%
3,328
0.49
Mar 14, 2025
92.00
96.10
90.55
92.16
92.16
+0.35%
1,602
0.24
Mar 13, 2025
93.58
94.05
91.50
91.84
91.84
-3.28%
1,813
0.27
Mar 12, 2025
95.18
96.30
93.95
94.95
94.95
-1.20%
771
0.11
Mar 11, 2025
97.98
99.05
95.00
96.10
96.10
-2.89%
6,937
1.02
Mar 10, 2025
102.95
103.40
98.00
98.96
98.96
-3.96%
66,321
11.48
Mar 07, 2025
102.75
104.80
101.35
103.04
103.04
-0.09%
20,996
3.83
Mar 06, 2025
95.03
104.70
94.80
103.13
103.13
+12.44%
23,644
4.60
Mar 05, 2025
88.40
93.35
89.25
91.72
91.72
+5.86%
5,501
1.08
Mar 04, 2025
87.23
88.60
85.60
86.64
86.64
-2.10%
2,270
0.45
Mar 03, 2025
89.03
90.10
88.05
88.50
88.50
+1.07%
1,093
0.21
Feb 28, 2025
88.20
88.40
87.55
87.56
87.56
-2.67%
44,968
10.18
Feb 27, 2025
90.20
90.05
88.90
89.96
89.96
-1.36%
785
0.18
Feb 26, 2025
92.25
92.20
90.85
91.20
91.20
-1.79%
6,462
1.47
Feb 25, 2025
93.78
93.90
91.80
92.87
92.87
-2.58%
4,515
1.03
Feb 24, 2025
97.13
98.90
94.45
95.33
95.32
-1.78%
2,195
0.50
Rows: