Alten S.A. (AN3.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:40AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 25 |
| Apr 25, 2024 | 127.90 | 128.90 | 127.90 | 128.90 | 128.90 | - |
| Apr 24, 2024 | 131.10 | 131.10 | 130.20 | 130.20 | 130.20 | - |
| Apr 23, 2024 | 130.10 | 131.20 | 130.10 | 131.20 | 131.20 | - |
| Apr 22, 2024 | 128.60 | 129.80 | 128.30 | 129.80 | 129.80 | 25 |
| Apr 19, 2024 | 127.90 | 127.90 | 127.40 | 127.40 | 127.40 | - |
| Apr 18, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| Apr 17, 2024 | 129.50 | 129.70 | 128.50 | 128.50 | 128.50 | 50 |
| Apr 16, 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | - |
| Apr 15, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Apr 12, 2024 | 132.00 | 132.40 | 130.40 | 130.40 | 130.40 | 750 |
| Apr 11, 2024 | 131.20 | 131.90 | 131.20 | 131.90 | 131.90 | - |
| Apr 10, 2024 | 132.00 | 132.00 | 130.20 | 130.20 | 130.20 | - |
| Apr 09, 2024 | 132.00 | 132.20 | 132.00 | 132.20 | 132.20 | - |
| Apr 08, 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
| Apr 05, 2024 | 132.00 | 132.00 | 131.10 | 131.10 | 131.10 | 12 |
| Apr 04, 2024 | 132.70 | 132.70 | 131.60 | 131.60 | 131.60 | - |
| Apr 03, 2024 | 132.40 | 133.30 | 132.40 | 133.30 | 133.30 | - |
| Apr 02, 2024 | 134.90 | 134.90 | 132.70 | 132.70 | 132.70 | 25 |
| Mar 28, 2024 | 132.80 | 135.00 | 132.80 | 135.00 | 135.00 | - |
| Mar 27, 2024 | 133.90 | 133.90 | 133.00 | 133.00 | 133.00 | - |
| Mar 26, 2024 | 134.00 | 134.10 | 134.00 | 134.10 | 134.10 | - |
| Mar 25, 2024 | 134.50 | 134.50 | 134.20 | 134.20 | 134.20 | - |
| Mar 22, 2024 | 137.10 | 137.10 | 135.50 | 135.50 | 135.50 | - |
| Mar 21, 2024 | 136.50 | 136.90 | 136.50 | 136.90 | 136.90 | - |
| Mar 20, 2024 | 133.40 | 135.80 | 133.40 | 135.80 | 135.80 | 30 |
| Mar 19, 2024 | 134.20 | 134.20 | 134.00 | 134.00 | 134.00 | - |
| Mar 18, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Mar 15, 2024 | 136.20 | 137.10 | 135.50 | 135.50 | 135.50 | 35 |
| Mar 14, 2024 | 134.50 | 135.90 | 134.50 | 135.90 | 135.90 | - |
| Mar 13, 2024 | 136.30 | 136.30 | 134.40 | 134.40 | 134.40 | - |
| Mar 12, 2024 | 133.60 | 135.90 | 133.60 | 135.90 | 135.90 | - |
| Mar 11, 2024 | 136.90 | 136.90 | 133.90 | 133.90 | 133.90 | - |
| Mar 08, 2024 | 138.40 | 138.40 | 138.10 | 138.10 | 138.10 | - |
| Mar 07, 2024 | 137.20 | 138.70 | 137.20 | 138.70 | 138.70 | - |
| Mar 06, 2024 | 137.20 | 137.80 | 137.20 | 137.80 | 137.80 | - |
| Mar 05, 2024 | 137.30 | 137.30 | 136.60 | 136.70 | 136.70 | 400 |
| Mar 04, 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 10 |
| Mar 01, 2024 | 136.60 | 138.90 | 136.60 | 138.90 | 138.90 | - |
| Feb 29, 2024 | 133.30 | 135.80 | 133.30 | 135.80 | 135.80 | - |
| Feb 28, 2024 | 133.00 | 133.00 | 132.60 | 132.60 | 132.60 | - |
| Feb 27, 2024 | 131.70 | 133.30 | 131.70 | 133.30 | 133.30 | 80 |
| Feb 26, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| Feb 23, 2024 | 136.20 | 139.80 | 136.20 | 139.80 | 139.80 | - |
| Feb 22, 2024 | 142.50 | 142.50 | 138.20 | 138.20 | 138.20 | 320 |
| Feb 21, 2024 | 142.80 | 142.80 | 137.60 | 137.60 | 137.60 | - |
| Feb 20, 2024 | 145.10 | 145.10 | 143.80 | 143.80 | 143.80 | - |
| Feb 19, 2024 | 144.20 | 145.80 | 144.20 | 145.80 | 145.80 | - |
| Feb 16, 2024 | 144.00 | 144.60 | 144.00 | 144.60 | 144.60 | - |
| Feb 15, 2024 | 142.60 | 143.10 | 142.60 | 143.10 | 143.10 | - |
| Feb 14, 2024 | 140.10 | 142.50 | 140.10 | 141.40 | 141.40 | 30 |
| Feb 13, 2024 | 140.70 | 140.70 | 138.40 | 139.20 | 139.20 | 140 |
| Feb 12, 2024 | 145.40 | 145.40 | 143.20 | 143.20 | 143.20 | - |
| Feb 09, 2024 | 143.10 | 144.60 | 143.10 | 143.90 | 143.90 | 100 |
| Feb 08, 2024 | 143.20 | 143.30 | 143.20 | 143.30 | 143.30 | - |
| Feb 07, 2024 | 141.60 | 142.70 | 141.60 | 142.70 | 142.70 | - |
| Feb 06, 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
| Feb 05, 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| Feb 02, 2024 | 143.70 | 143.70 | 142.80 | 142.80 | 142.80 | - |
| Feb 01, 2024 | 143.10 | 143.90 | 143.10 | 143.90 | 143.90 | - |
| Jan 31, 2024 | 144.30 | 144.30 | 142.90 | 142.90 | 142.90 | - |
| Jan 30, 2024 | 143.30 | 143.80 | 143.30 | 143.80 | 143.80 | - |
| Jan 29, 2024 | 141.50 | 143.20 | 141.50 | 143.20 | 143.20 | - |
| Jan 26, 2024 | 141.30 | 142.40 | 141.30 | 142.40 | 142.40 | - |
| Jan 25, 2024 | 137.30 | 139.50 | 137.30 | 139.50 | 139.50 | - |
| Jan 24, 2024 | 137.70 | 137.70 | 137.50 | 137.50 | 137.50 | - |
| Jan 23, 2024 | 138.00 | 138.00 | 137.60 | 137.60 | 137.60 | - |
| Jan 22, 2024 | 134.00 | 137.30 | 134.00 | 137.30 | 137.30 | 600 |
| Jan 19, 2024 | 133.90 | 133.90 | 133.60 | 133.60 | 133.60 | - |
| Jan 18, 2024 | 130.70 | 134.00 | 130.70 | 134.00 | 134.00 | - |
| Jan 17, 2024 | 129.00 | 130.40 | 129.00 | 130.40 | 130.40 | - |
| Jan 16, 2024 | 130.20 | 130.20 | 128.00 | 128.00 | 128.00 | - |
| Jan 15, 2024 | 132.60 | 132.60 | 130.50 | 130.50 | 130.50 | - |
| Jan 12, 2024 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | - |
| Jan 11, 2024 | 131.30 | 131.30 | 128.30 | 128.30 | 128.30 | - |
| Jan 10, 2024 | 128.00 | 130.30 | 128.00 | 130.30 | 130.30 | - |
| Jan 09, 2024 | 129.60 | 129.60 | 128.40 | 128.40 | 128.40 | - |
| Jan 08, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Jan 05, 2024 | 127.40 | 127.70 | 127.40 | 127.70 | 127.70 | - |
| Jan 04, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Jan 03, 2024 | 132.60 | 132.60 | 130.20 | 130.20 | 130.20 | - |
| Jan 02, 2024 | 135.40 | 135.40 | 132.80 | 132.80 | 132.80 | - |
| Dec 29, 2023 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| Dec 28, 2023 | 136.30 | 136.30 | 134.50 | 134.50 | 134.50 | - |
| Dec 27, 2023 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| Dec 22, 2023 | 134.00 | 135.80 | 134.00 | 135.80 | 135.80 | - |
| Dec 21, 2023 | 133.10 | 134.30 | 133.10 | 134.30 | 134.30 | - |
| Dec 20, 2023 | 134.50 | 134.50 | 133.20 | 133.20 | 133.20 | - |
| Dec 19, 2023 | 133.00 | 134.30 | 133.00 | 134.30 | 134.30 | - |
| Dec 18, 2023 | 132.80 | 132.80 | 132.60 | 132.60 | 132.60 | - |
| Dec 15, 2023 | 133.70 | 133.70 | 132.50 | 132.50 | 132.50 | - |
| Dec 14, 2023 | 132.10 | 133.40 | 132.10 | 133.40 | 133.40 | - |
| Dec 13, 2023 | 127.40 | 129.20 | 127.40 | 129.20 | 129.20 | - |
| Dec 12, 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Dec 11, 2023 | 127.80 | 127.80 | 127.70 | 127.70 | 127.70 | - |
| Dec 08, 2023 | 126.80 | 127.40 | 126.80 | 127.40 | 127.40 | - |
| Dec 07, 2023 | 126.30 | 126.40 | 126.30 | 126.40 | 126.40 | - |
| Dec 06, 2023 | 126.50 | 127.00 | 126.50 | 127.00 | 127.00 | - |
| Dec 05, 2023 | 124.20 | 126.60 | 124.20 | 126.60 | 126.60 | - |
| Dec 04, 2023 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.