ALT.PA - Altran Technologies S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201714.8514.8514.6814.7014.70269,097
Nov 16, 201714.9415.0214.6914.8414.84245,822
Nov 15, 201714.8414.9414.7514.8614.86218,539
Nov 14, 201714.9115.0114.7614.8914.89266,017
Nov 13, 201715.0215.0214.6914.8514.85433,731
Nov 10, 201715.2215.2614.9915.0515.05207,450
Nov 09, 201715.5915.6015.2215.2515.25197,192
Nov 08, 201715.7015.7415.3815.5915.59245,846
Nov 07, 201715.6815.7715.6215.6815.68174,290
Nov 06, 201715.9015.9015.6515.6515.65150,849
Nov 03, 201715.6015.8415.5715.8015.80283,753
Nov 02, 201715.9015.9215.5315.5315.53343,452
Nov 01, 201715.9015.9815.8415.8615.86170,540
Oct 31, 201715.9015.9615.8415.8815.88201,428
Oct 30, 201716.0016.0615.8615.9015.90363,271
Oct 27, 201716.1516.1715.4216.0116.011,289,771
Oct 26, 201716.1016.1516.0116.1016.10240,598
Oct 25, 201716.0416.1515.9816.0916.09443,121
Oct 24, 201715.9416.0815.9416.0216.02258,358
Oct 23, 201716.0616.1015.9516.0016.00164,002
Oct 20, 201715.8416.0815.8116.0216.02329,030
Oct 19, 201715.9716.0115.7215.8015.80311,783
Oct 18, 201715.9016.1315.9016.0216.02320,532
Oct 17, 201715.9216.0015.8015.9415.94260,038
Oct 16, 201715.9015.9015.7815.8515.85313,352
Oct 13, 201715.4315.9515.4315.9315.93414,590
Oct 12, 201715.0815.4415.0815.4415.44189,723
Oct 11, 201715.3015.3015.0115.0515.05201,052
Oct 10, 201715.3615.3615.2215.2915.29174,797
Oct 09, 201715.3415.4915.2415.3415.34183,780
Oct 06, 201715.3115.3615.2415.3515.35190,621
Oct 05, 201715.4415.4815.2415.3115.31215,890
Oct 04, 201715.4415.4515.2515.4515.45391,950
Oct 03, 201715.3615.4415.3415.4015.40265,986
Oct 02, 201715.6015.6215.2715.3015.30335,027
Sep 29, 201715.6515.6915.3715.5615.56521,597
Sep 28, 201715.5015.6515.3015.6515.65240,988
Sep 27, 201715.3115.4615.2215.4215.42186,688
Sep 26, 201715.4915.4915.1015.1915.19285,263
Sep 25, 201715.6015.6015.4015.4415.44186,199
Sep 22, 201715.4615.6015.3515.5515.55240,021
Sep 21, 201715.3215.5315.2415.4515.45272,364
Sep 20, 201715.5915.6315.2615.3415.34482,093
Sep 19, 201715.7415.7915.5615.6115.61206,222
Sep 18, 201715.4615.7815.4015.7115.71409,202
Sep 15, 201715.4515.5515.3515.4315.43379,613
Sep 14, 201715.3615.4915.2415.3915.39256,809
Sep 13, 201715.5315.5315.2415.3115.31200,176
Sep 12, 201715.4015.5615.1815.4715.47315,793
Sep 11, 201715.3615.4015.2415.3415.34203,819
Sep 08, 201715.3515.3515.0715.2415.24250,340
Sep 07, 201714.8115.7014.7315.3115.31992,399
Sep 06, 201714.5114.5114.2514.4814.48228,152
Sep 05, 201714.3014.5514.2314.5014.50354,239
Sep 04, 201714.2114.2914.0714.2014.20191,999
Sep 01, 201714.4214.5114.2314.2914.29256,690
Aug 31, 201714.4014.4814.3114.3614.36467,081
Aug 30, 201714.2514.4014.2414.3214.32162,436
Aug 29, 201714.3514.3714.1214.1614.16332,491
Aug 28, 201714.3314.4514.2314.3514.35157,711
Aug 25, 201714.3914.4714.3314.3514.35137,399
Aug 24, 201714.4214.5314.3514.3914.39194,522
Aug 23, 201714.4214.5214.3514.3914.39237,697
Aug 22, 201714.5314.6514.4414.4514.45180,285
Aug 21, 201714.6514.6614.4814.4914.4984,509
Aug 18, 201714.7014.7014.4414.6414.64234,831
Aug 17, 201714.7514.8214.7114.7614.76132,616
Aug 16, 201714.6314.8214.5714.7514.75218,450
Aug 15, 201714.6314.6514.4914.5314.53133,546
Aug 14, 201714.4514.6714.4414.6014.60141,679
Aug 11, 201714.5914.6614.3514.3814.38177,615
Aug 10, 201714.7614.7714.5714.6314.63136,861
Aug 09, 201714.6814.7614.5614.7314.73159,812
Aug 08, 201714.7714.9014.7214.7914.79141,705
Aug 07, 201714.9114.9914.6614.7014.70224,318
Aug 04, 201714.7914.9614.7414.8914.89136,695
Aug 03, 201714.9815.0514.7714.7714.77161,118
Aug 02, 201714.9315.0614.8815.0115.01257,430
Aug 01, 201714.8814.9714.8214.9314.93221,467
Jul 31, 201715.0215.0714.8014.8514.85290,130
Jul 28, 201715.1015.1214.6415.0415.04455,140
Jul 27, 201715.2415.3815.1315.2515.25226,956
Jul 26, 201715.2315.3915.1215.2715.27259,080
Jul 25, 201715.1815.2915.1015.1815.18164,557
Jul 24, 201715.3115.3515.0215.1015.10278,806
Jul 21, 201715.3415.4715.1315.2315.23287,617
Jul 20, 201715.4515.5515.2615.3315.33429,557
Jul 19, 201715.2815.5315.1815.4815.48321,033
Jul 18, 201715.3815.3815.2315.2815.28333,448
Jul 17, 201715.2015.3915.0315.3015.30534,966
Jul 14, 201715.2715.3515.0615.1015.10431,765
Jul 13, 201714.7915.3014.7315.1915.19839,706
Jul 12, 201714.4414.5814.3314.5614.56238,583
Jul 11, 201714.4514.5314.1714.3514.35284,855
Jul 10, 201714.2714.6514.2214.4414.44278,983
Jul 07, 201714.3614.3614.0614.1614.16402,252
Jul 06, 201714.1614.3514.0314.3514.35464,995
Jul 05, 201714.3414.3414.0814.1014.10533,896
Jul 04, 201714.2214.3814.1914.2914.29599,071
Jul 03, 201714.4014.5014.1914.2414.24409,124
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...