LSE - Delayed Quote EUR

Alten S.A. (0O1S.L)

124.20 +0.27 (+0.22%)
As of July 22 at 8:26 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 130.25 132.70 130.39 131.12 131.12 10,911
Apr 23, 2024 129.40 131.57 129.80 130.50 130.50 10,470
Apr 22, 2024 128.60 129.70 128.60 129.50 129.50 8,158
Apr 19, 2024 129.20 128.60 126.40 128.10 128.10 20,020
Apr 18, 2024 128.80 131.30 128.70 130.07 130.07 127,747
Apr 17, 2024 129.00 130.20 128.60 129.60 129.60 13,437
Apr 16, 2024 129.60 129.80 128.20 129.10 129.10 25,877
Apr 15, 2024 129.10 131.90 129.10 130.81 130.81 9,864
Apr 12, 2024 131.75 133.10 129.09 129.12 129.12 8,667
Apr 11, 2024 130.45 131.60 129.80 130.89 130.89 10,634
Apr 10, 2024 132.20 133.40 129.20 132.70 132.70 11,183
Apr 9, 2024 131.45 133.10 131.64 132.33 132.33 26,410
Apr 8, 2024 131.35 132.70 131.20 132.42 132.42 25,369
Apr 5, 2024 132.40 134.40 130.55 131.45 131.45 20,016
Apr 4, 2024 133.80 134.10 132.30 133.64 133.64 23,994
Apr 3, 2024 132.80 133.70 132.16 132.79 132.79 9,442
Apr 2, 2024 134.75 136.40 132.79 132.87 132.87 11,861
Mar 28, 2024 133.30 136.00 132.20 135.20 135.20 12,837
Mar 27, 2024 134.55 135.60 128.20 133.13 133.13 49,869
Mar 26, 2024 134.65 135.40 134.10 134.53 134.53 11,250
Mar 25, 2024 135.25 136.70 132.40 133.93 133.93 34,982
Mar 22, 2024 136.40 137.50 135.79 135.87 135.87 20,325
Mar 21, 2024 135.15 137.50 136.30 137.28 137.28 21,710
Mar 20, 2024 134.85 135.40 133.00 135.12 135.12 20,124
Mar 19, 2024 133.80 135.20 132.90 134.69 134.69 16,002
Mar 18, 2024 134.95 136.20 133.90 135.30 135.30 11,058
Mar 15, 2024 136.50 136.80 135.30 136.27 136.27 34,236
Mar 14, 2024 134.35 136.63 134.40 136.43 136.43 13,492
Mar 13, 2024 136.10 137.40 133.90 134.82 134.82 30,755
Mar 12, 2024 134.95 136.01 133.20 136.01 136.01 1,704
Mar 11, 2024 138.05 138.20 134.07 135.41 135.41 37,027
Mar 8, 2024 138.55 140.30 137.50 138.91 138.91 23,494
Mar 7, 2024 137.60 139.19 136.80 138.89 138.89 16,511
Mar 6, 2024 137.30 138.80 137.30 138.59 138.59 42,366
Mar 5, 2024 137.00 139.90 136.50 137.08 137.08 17,120
Mar 4, 2024 137.80 139.20 137.60 138.56 138.56 14,411
Mar 1, 2024 134.95 138.91 136.90 137.33 137.33 20,456
Feb 29, 2024 133.00 136.50 132.90 135.70 135.70 37,300
Feb 28, 2024 133.60 133.70 132.50 133.02 133.02 7,728
Feb 27, 2024 131.55 134.40 130.69 133.39 133.39 22,751
Feb 26, 2024 139.05 141.00 132.10 133.73 133.73 23,722
Feb 23, 2024 139.75 143.50 137.00 140.07 140.07 11,851
Feb 22, 2024 141.40 143.00 136.60 141.20 141.20 8,973
Feb 21, 2024 143.15 144.70 136.50 139.71 139.71 9,967
Feb 20, 2024 146.05 145.90 143.80 144.87 144.87 5,947
Feb 19, 2024 145.40 146.30 144.50 145.93 145.93 6,638
Feb 16, 2024 143.15 145.41 142.10 143.40 143.40 15,146
Feb 15, 2024 142.95 143.70 142.40 142.94 142.94 7,519
Feb 14, 2024 140.50 142.30 138.80 141.41 141.41 7,580
Feb 13, 2024 143.35 143.50 137.50 139.50 139.50 83,492
Feb 12, 2024 143.25 145.60 143.00 144.20 144.20 8,672
Feb 9, 2024 143.45 144.40 142.60 143.85 143.85 5,829
Feb 8, 2024 142.75 144.80 143.70 143.96 143.96 7,519
Feb 7, 2024 142.55 143.30 142.00 142.58 142.58 33,767
Feb 6, 2024 141.20 143.10 140.50 142.52 142.52 10,931
Feb 5, 2024 142.95 142.80 141.20 142.07 142.07 21,915
Feb 2, 2024 143.15 145.80 142.80 142.90 142.90 602
Feb 1, 2024 144.00 144.70 142.50 144.10 144.10 3,622
Jan 31, 2024 144.50 145.99 143.60 143.96 143.96 52,598
Jan 30, 2024 143.25 144.60 143.40 144.12 144.12 12,010
Jan 29, 2024 143.35 143.70 141.30 142.12 142.12 35,924
Jan 26, 2024 140.80 143.30 141.10 142.75 142.75 26,266
Jan 25, 2024 137.40 139.54 136.30 138.53 138.53 9,190
Jan 24, 2024 137.10 139.10 136.70 137.73 137.73 19,566
Jan 23, 2024 138.75 138.90 136.90 137.80 137.80 13,216
Jan 22, 2024 133.70 138.30 133.40 137.70 137.70 14,327
Jan 19, 2024 134.25 134.50 133.00 133.46 133.46 10,375
Jan 18, 2024 130.35 134.40 130.46 133.21 133.21 16,328
Jan 17, 2024 130.05 130.80 129.10 130.58 130.58 21,398
Jan 16, 2024 130.65 130.90 129.90 130.14 130.14 20,074
Jan 15, 2024 130.95 133.20 130.60 131.06 131.06 12,977
Jan 12, 2024 127.75 132.40 127.00 131.41 131.41 8,989
Jan 11, 2024 130.35 131.60 127.40 127.80 127.80 5,561
Jan 10, 2024 128.20 130.40 127.80 129.10 129.10 14,406
Jan 9, 2024 130.65 130.80 128.50 128.89 128.89 20,475
Jan 8, 2024 128.30 130.50 126.70 129.74 129.74 8,691
Jan 5, 2024 129.40 128.70 126.70 127.81 127.81 5,276
Jan 4, 2024 131.15 131.05 129.00 129.81 129.81 6,713
Jan 3, 2024 133.30 132.90 128.80 131.50 131.50 14,983
Jan 2, 2024 134.35 136.20 133.30 135.57 135.57 10,480
Dec 29, 2023 134.75 135.03 134.40 134.60 134.60 5,362
Dec 28, 2023 136.30 136.90 134.70 136.40 136.40 5,113
Dec 27, 2023 137.00 137.80 135.30 136.93 136.93 5,869
Dec 22, 2023 134.75 137.50 134.40 136.20 136.20 9,800
Dec 21, 2023 133.80 135.40 133.10 134.40 134.40 9,292
Dec 20, 2023 134.55 134.96 133.80 134.47 134.47 41,766
Dec 19, 2023 132.80 134.51 132.80 134.50 134.50 8,904
Dec 18, 2023 133.20 133.00 131.20 132.70 132.70 103,336
Dec 15, 2023 133.60 134.60 133.20 133.40 133.40 34,194
Dec 14, 2023 130.05 134.50 131.50 133.59 133.59 231,265
Dec 13, 2023 126.65 128.51 126.00 128.21 128.21 18,040
Dec 12, 2023 127.75 127.80 126.20 126.85 126.85 10,223
Dec 11, 2023 127.55 129.00 126.80 128.80 128.80 27,912
Dec 8, 2023 125.90 127.74 125.79 127.74 127.74 9,193
Dec 7, 2023 128.00 126.90 125.60 125.80 125.80 4,161
Dec 6, 2023 126.85 128.13 127.00 127.26 127.26 4,748
Dec 5, 2023 125.00 127.20 124.00 124.90 124.90 7,593
Dec 4, 2023 126.35 126.80 124.29 124.85 124.85 11,059
Dec 1, 2023 125.80 127.04 125.00 126.53 126.53 5,419
Nov 30, 2023 126.15 127.10 120.80 125.54 125.54 42,904
Nov 29, 2023 125.00 127.40 125.00 126.70 126.70 9,237
Nov 28, 2023 124.10 125.11 122.90 123.81 123.81 16,065
Nov 27, 2023 125.00 126.80 124.09 124.10 124.10 6,615
Nov 24, 2023 124.60 125.80 124.40 125.02 125.02 6,042
Nov 23, 2023 125.10 125.80 125.10 125.29 125.29 2,098
Nov 22, 2023 123.75 125.90 120.70 125.30 125.30 18,269
Nov 21, 2023 125.20 126.10 123.70 123.94 123.94 8,634
Nov 20, 2023 125.20 126.00 124.20 125.13 125.13 13,091
Nov 17, 2023 123.65 125.80 123.80 125.19 125.19 15,433
Nov 16, 2023 124.50 126.30 123.79 124.34 124.34 15,905
Nov 15, 2023 124.20 127.00 123.00 125.53 125.53 23,686
Nov 14, 2023 120.20 123.90 119.80 123.90 123.90 15,893
Nov 13, 2023 119.55 120.70 118.30 120.19 120.19 18,575
Nov 10, 2023 120.20 121.90 118.60 119.29 119.29 58,863
Nov 9, 2023 118.75 121.70 118.10 121.10 121.10 54,870
Nov 8, 2023 116.20 118.60 116.19 118.06 118.06 30,752
Nov 7, 2023 116.40 117.50 114.70 116.51 116.51 11,284
Nov 6, 2023 117.70 117.90 115.60 116.10 116.10 17,389
Nov 3, 2023 113.90 116.50 113.60 115.00 115.00 13,249
Nov 2, 2023 112.40 114.80 112.90 113.90 113.90 23,642
Nov 1, 2023 111.05 112.30 110.40 111.73 111.73 15,988
Oct 31, 2023 108.80 111.30 108.46 109.45 109.45 12,742
Oct 30, 2023 107.55 110.50 108.49 109.93 109.93 17,005
Oct 27, 2023 106.95 108.60 104.60 107.56 107.56 24,880
Oct 26, 2023 110.05 112.20 110.00 111.43 111.43 26,830
Oct 25, 2023 110.65 111.01 109.49 110.86 110.86 24,817
Oct 24, 2023 111.65 112.30 110.60 110.90 110.90 21,129
Oct 23, 2023 111.35 111.60 109.90 110.24 110.24 12,788
Oct 20, 2023 110.75 112.30 110.30 110.98 110.98 123,820
Oct 19, 2023 115.65 115.30 112.08 112.47 112.47 21,048
Oct 18, 2023 118.05 117.70 115.00 115.51 115.51 143,848
Oct 17, 2023 117.60 119.10 114.80 118.21 118.21 10,050
Oct 16, 2023 117.80 118.60 116.00 117.29 117.29 11,154
Oct 13, 2023 120.60 120.40 117.88 119.22 119.22 12,128
Oct 12, 2023 120.80 121.60 120.00 120.40 120.40 21,079
Oct 11, 2023 124.00 123.40 119.70 120.54 120.54 25,651
Oct 10, 2023 120.10 124.90 121.60 124.00 124.00 63,245
Oct 9, 2023 120.40 121.90 119.20 120.19 120.19 9,599
Oct 6, 2023 121.60 122.20 119.10 121.20 121.20 20,124
Oct 5, 2023 121.00 121.90 120.00 120.94 120.94 16,472
Oct 4, 2023 118.85 121.70 118.00 120.23 120.23 10,310
Oct 3, 2023 120.60 120.60 119.14 119.29 119.29 14,258
Oct 2, 2023 124.80 125.60 120.70 121.12 121.12 19,902
Sep 29, 2023 123.35 126.30 124.00 124.58 124.58 17,342
Sep 28, 2023 119.55 123.60 120.00 122.72 122.72 17,765
Sep 27, 2023 122.45 122.50 119.30 120.31 120.31 24,672
Sep 26, 2023 125.00 124.60 122.60 122.75 122.75 32,983
Sep 25, 2023 127.35 127.20 125.00 125.31 125.31 28,987
Sep 22, 2023 122.75 127.00 119.50 125.30 125.30 57,249
Sep 21, 2023 130.55 129.90 128.34 128.62 128.62 16,602
Sep 20, 2023 129.60 131.20 129.70 130.30 130.30 15,800
Sep 19, 2023 127.85 129.80 127.44 128.75 128.75 146,802
Sep 18, 2023 134.05 132.90 127.60 129.33 129.33 2,381
Sep 15, 2023 134.65 136.00 134.90 134.90 134.90 4,251
Sep 14, 2023 132.70 134.10 131.60 134.03 134.03 15,646
Sep 13, 2023 133.50 134.60 132.90 133.58 133.58 9,066
Sep 12, 2023 136.60 136.90 133.70 134.82 134.82 16,303
Sep 11, 2023 136.20 136.40 134.80 135.97 135.97 17,364
Sep 8, 2023 135.25 135.80 134.00 135.17 135.17 96,730
Sep 7, 2023 135.15 135.80 134.00 135.00 135.00 19,318
Sep 6, 2023 136.20 136.70 133.70 135.17 135.17 24,639
Sep 5, 2023 134.15 135.52 133.20 134.99 134.99 16,479
Sep 4, 2023 131.65 132.10 130.40 131.79 131.79 4,034
Sep 1, 2023 131.15 132.00 130.40 131.01 131.01 7,445
Aug 31, 2023 130.05 131.60 130.00 131.26 131.26 19,545
Aug 30, 2023 128.80 130.60 129.20 130.00 130.00 8,933
Aug 29, 2023 128.00 129.60 127.30 129.18 129.18 6,647
Aug 25, 2023 124.60 126.70 124.40 126.05 126.05 25,598
Aug 24, 2023 126.75 127.80 125.30 125.30 125.30 1,365
Aug 23, 2023 127.35 127.60 125.40 126.80 126.80 9,865
Aug 22, 2023 127.25 127.54 126.28 127.12 127.12 5,762
Aug 21, 2023 126.25 126.90 125.70 126.10 126.10 17,133
Aug 18, 2023 126.75 126.60 125.40 125.91 125.91 9,021
Aug 17, 2023 126.85 127.60 125.40 127.10 127.10 19,735
Aug 16, 2023 128.00 128.37 126.80 128.35 128.35 6,689
Aug 15, 2023 129.80 130.00 127.60 128.98 128.98 11,717
Aug 14, 2023 129.80 130.50 129.10 129.85 129.85 5,292
Aug 11, 2023 131.15 131.60 129.97 129.97 129.97 9,200
Aug 10, 2023 129.60 132.40 130.50 131.28 131.28 7,085
Aug 9, 2023 130.45 131.60 129.08 131.30 131.30 9,863
Aug 8, 2023 132.20 132.30 128.90 129.75 129.75 25,230
Aug 7, 2023 132.60 132.60 131.30 131.60 131.60 32,906
Aug 4, 2023 132.60 133.00 131.60 132.55 132.55 12,110
Aug 3, 2023 133.20 134.30 132.20 132.20 132.20 149,302
Aug 2, 2023 132.10 134.20 132.20 133.66 133.66 46,078
Aug 1, 2023 130.75 134.30 130.60 133.07 133.07 30,003
Jul 31, 2023 134.25 133.00 130.70 132.16 132.16 22,453
Jul 28, 2023 142.35 141.00 130.50 133.19 133.19 82,915
Jul 27, 2023 139.05 144.40 139.40 144.09 144.09 10,303
Jul 26, 2023 139.45 140.30 138.20 140.18 140.18 31,215
Jul 25, 2023 138.05 140.10 137.50 139.71 139.71 25,258
Jul 24, 2023 140.20 141.50 137.99 138.86 138.86 31,565
Jul 21, 2023 139.25 140.60 138.50 140.15 140.15 32,661
Jul 20, 2023 142.05 141.80 139.00 139.20 139.20 55,189
Jul 19, 2023 138.05 142.81 138.50 142.28 142.28 23,361
Jul 18, 2023 136.80 138.80 136.70 138.07 138.07 15,005
Jul 17, 2023 139.15 137.50 135.89 136.77 136.77 10,467
Jul 14, 2023 139.75 139.90 138.90 139.21 139.21 8,820
Jul 13, 2023 139.35 141.00 139.40 140.47 140.47 66,594
Jul 12, 2023 136.10 139.60 136.10 137.92 137.92 183,424
Jul 11, 2023 135.15 136.70 135.10 135.72 135.72 191,100
Jul 10, 2023 135.45 135.31 134.00 135.30 135.30 112,185
Jul 7, 2023 133.80 136.10 134.10 135.83 135.83 10,017
Jul 6, 2023 137.40 137.30 134.19 134.20 134.20 67,138
Jul 5, 2023 140.00 139.49 137.80 138.62 138.62 9,001
Jul 4, 2023 1.50 Dividend
Jul 4, 2023 141.00 141.20 140.30 140.30 140.30 6,735
Jul 3, 2023 145.00 144.80 140.60 141.96 140.46 10,401
Jun 30, 2023 142.95 145.00 142.70 142.70 141.19 14,284
Jun 29, 2023 142.35 143.60 142.40 143.12 141.60 12,027
Jun 28, 2023 138.15 142.51 139.50 142.43 140.93 14,053
Jun 27, 2023 138.35 138.61 137.50 138.25 136.79 10,285
Jun 26, 2023 140.00 140.30 137.10 137.52 136.06 308,311
Jun 23, 2023 141.00 140.90 138.50 139.91 138.43 112,154
Jun 22, 2023 142.95 142.50 140.89 141.63 140.13 162,090
Jun 21, 2023 146.95 147.30 142.90 143.33 141.81 40,909
Jun 20, 2023 147.75 148.70 146.79 147.44 145.89 8,762
Jun 19, 2023 150.25 151.80 148.40 149.31 147.74 30,206
Jun 16, 2023 147.45 151.00 147.10 150.43 148.84 265,055
Jun 15, 2023 150.75 150.20 146.50 147.17 145.62 16,347
Jun 14, 2023 150.75 153.20 150.80 151.93 150.33 24,092
Jun 13, 2023 149.00 152.20 149.10 150.93 149.33 39,998
Jun 12, 2023 144.00 148.80 145.10 148.10 146.54 15,775
Jun 9, 2023 145.00 144.50 142.40 144.16 142.64 9,910
Jun 8, 2023 143.75 144.43 142.60 144.43 142.90 16,096
Jun 7, 2023 145.90 145.90 143.90 144.16 142.64 13,946
Jun 6, 2023 147.65 147.60 144.80 146.00 144.46 12,202
Jun 5, 2023 150.35 150.00 147.20 149.41 147.83 60,832
Jun 2, 2023 149.80 150.50 149.40 149.84 148.25 48,221
Jun 1, 2023 150.45 151.70 149.88 150.02 148.43 71,990
May 31, 2023 150.05 152.00 148.50 151.07 149.47 31,054
May 30, 2023 153.00 152.80 150.70 151.20 149.61 11,463
May 26, 2023 152.60 153.50 151.50 152.00 150.39 19,603
May 25, 2023 153.20 152.83 150.30 152.71 151.10 13,160
May 24, 2023 157.20 154.80 152.00 153.25 151.63 16,525
May 23, 2023 161.00 161.20 157.80 158.82 157.14 14,363
May 22, 2023 160.00 161.30 159.60 160.66 158.96 39,582
May 19, 2023 158.95 160.60 158.50 159.59 157.91 8,171
May 18, 2023 157.40 158.93 157.40 158.93 157.25 12,933
May 17, 2023 156.60 156.90 155.90 156.26 154.61 30,619
May 16, 2023 157.60 157.60 155.30 156.79 155.13 12,235
May 15, 2023 157.40 157.80 156.78 156.78 155.12 29,101
May 12, 2023 156.60 157.40 156.70 156.83 155.17 6,001
May 11, 2023 157.00 159.20 155.20 156.74 155.08 23,005
May 10, 2023 154.05 156.50 154.27 155.21 153.57 10,216
May 9, 2023 155.15 155.20 152.70 153.82 152.19 13,173
May 5, 2023 151.65 154.70 152.73 152.90 151.28 19,126
May 4, 2023 153.80 154.00 151.35 152.04 150.44 12,909
May 3, 2023 153.70 154.17 152.70 153.60 151.97 7,344
May 2, 2023 153.40 154.60 152.40 153.57 151.95 15,732
Apr 28, 2023 153.60 155.60 153.10 154.15 152.52 51,005
Apr 27, 2023 148.50 155.00 150.50 152.43 150.82 16,181
Apr 26, 2023 145.60 148.51 143.38 148.47 146.90 19,263
Apr 25, 2023 147.35 146.90 145.20 145.80 144.25 15,534