Alten SA (ATE.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 75.40 | 77.00 | 75.30 | 75.70 | +0.40% | 40,941 |
| 2026-08-06 | 76.20 | 76.40 | 74.40 | 75.40 | -1.18% | 44,700 |
| 2026-08-05 | 77.40 | 77.40 | 75.65 | 76.30 | -0.52% | 44,523 |
| 2026-08-04 | 78.00 | 78.90 | 76.70 | 76.70 | -2.79% | 57,316 |
| 2026-08-03 | 76.10 | 80.15 | 76.10 | 78.90 | +5.06% | 78,684 |
| 2026-07-31 | 75.20 | 75.55 | 73.65 | 75.10 | -0.99% | 93,580 |
| 2026-07-30 | 77.25 | 79.40 | 75.75 | 75.85 | -4.95% | 129,505 |
| 2026-07-29 | 73.10 | 80.40 | 72.90 | 79.80 | +19.46% | 365,485 |
| 2026-07-28 | 63.40 | 67.30 | 63.25 | 66.80 | +6.97% | 83,166 |
| 2026-07-27 | 61.00 | 63.25 | 61.00 | 62.45 | +3.39% | 66,940 |
| 2026-07-24 | 56.80 | 60.60 | 56.80 | 60.40 | +6.43% | 72,310 |
| 2026-07-23 | 56.15 | 57.15 | 56.00 | 56.75 | +0.44% | 94,369 |
| 2026-07-22 | 55.05 | 57.20 | 54.40 | 56.50 | +2.17% | 59,089 |
| 2026-07-21 | 56.60 | 56.60 | 54.70 | 55.30 | -2.12% | 77,153 |
| 2026-07-20 | 56.25 | 57.20 | 55.90 | 56.50 | +0.09% | 95,363 |
| 2026-07-17 | 56.20 | 57.15 | 55.45 | 56.45 | +0.36% | 100,745 |
| 2026-07-16 | 56.80 | 56.80 | 55.80 | 56.25 | -0.35% | 99,750 |
| 2026-07-15 | 55.00 | 57.00 | 54.60 | 56.45 | +1.90% | 119,795 |
| 2026-07-14 | 55.10 | 55.70 | 53.45 | 55.40 | -0.27% | 99,687 |
| 2026-07-13 | 52.85 | 55.60 | 52.80 | 55.55 | +4.61% | 92,193 |
| 2026-07-10 | 53.20 | 54.15 | 53.00 | 53.10 | -1.67% | 138,643 |
| 2026-07-09 | 54.25 | 54.60 | 53.25 | 54.00 | -0.46% | 92,259 |
| 2026-07-08 | 55.25 | 55.55 | 53.80 | 54.25 | -3.04% | 105,867 |
| 2026-07-07 | 56.00 | 56.60 | 55.70 | 55.95 | +0.18% | 66,698 |
| 2026-07-06 | 56.25 | 57.10 | 55.20 | 55.85 | +0.00% | 75,832 |
| 2026-07-03 | 55.50 | 56.25 | 55.40 | 55.85 | +1.36% | 41,798 |
| 2026-07-02 | 55.25 | 55.75 | 54.50 | 55.10 | -0.45% | 71,048 |
| 2026-07-01 | 53.20 | 55.60 | 52.65 | 55.35 | +4.43% | 89,775 |
| 2026-06-30 | 53.95 | 54.35 | 53.00 | 53.00 | -1.76% | 107,555 |
| 2026-06-29 | 53.80 | 55.10 | 53.80 | 53.95 | +1.03% | 90,608 |
| 2026-06-26 | 52.25 | 53.40 | 51.65 | 53.40 | +1.81% | 107,924 |
| 2026-06-25 | 54.10 | 54.23 | 52.45 | 52.45 | -3.05% | 117,052 |
| 2026-06-24 | 54.70 | 54.75 | 53.65 | 54.10 | -1.01% | 80,944 |
| 2026-06-23 | 54.55 | 55.20 | 54.10 | 54.65 | -1.18% | 74,964 |
| 2026-06-22 | 56.50 | 56.90 | 54.80 | 55.30 | -3.99% | 118,460 |
| 2026-06-19 | 57.10 | 58.45 | 56.70 | 57.60 | +0.79% | 314,213 |
| 2026-06-18 | 62.70 | 62.75 | 57.15 | 57.15 | -9.00% | 130,421 |
| 2026-06-17 | 62.80 | 63.70 | 62.60 | 62.80 | -0.55% | 63,585 |
| 2026-06-16 | 62.60 | 64.35 | 62.60 | 63.15 | +1.20% | 95,677 |
| 2026-06-15 | 62.20 | 63.90 | 61.90 | 62.40 | +1.96% | 92,471 |
| 2026-06-12 | 60.00 | 61.20 | 59.75 | 61.20 | +3.82% | 86,660 |
| 2026-06-11 | 61.00 | 61.00 | 58.90 | 58.95 | -4.15% | 89,865 |
| 2026-06-10 | 62.85 | 63.00 | 60.70 | 61.50 | -2.15% | 71,274 |
| 2026-06-09 | 63.85 | 64.40 | 62.85 | 62.85 | -1.57% | 47,524 |
| 2026-06-08 | 63.40 | 64.60 | 62.95 | 63.85 | -0.78% | 71,820 |
| 2026-06-05 | 66.10 | 66.80 | 64.35 | 64.35 | -2.79% | 50,354 |
| 2026-06-04 | 63.20 | 66.25 | 63.20 | 66.20 | +4.66% | 68,905 |
| 2026-06-03 | 65.75 | 66.40 | 63.25 | 63.25 | -3.80% | 63,219 |
| 2026-06-02 | 66.60 | 68.45 | 65.75 | 65.75 | -1.57% | 53,800 |
| 2026-06-01 | 65.40 | 66.95 | 64.85 | 66.80 | +2.77% | 84,328 |
| 2026-05-29 | 64.20 | 65.60 | 64.10 | 65.00 | +1.01% | 106,246 |
| 2026-05-28 | 63.30 | 64.95 | 63.00 | 64.35 | +1.34% | 95,690 |
| 2026-05-27 | 63.75 | 64.70 | 63.45 | 63.50 | -0.39% | 66,353 |
| 2026-05-26 | 63.70 | 64.40 | 63.50 | 63.75 | -0.31% | 55,424 |
| 2026-05-25 | 63.60 | 64.45 | 63.60 | 63.95 | +1.75% | 30,076 |
| 2026-05-22 | 62.80 | 64.20 | 62.55 | 62.85 | +1.05% | 83,176 |
| 2026-05-21 | 62.80 | 63.40 | 62.15 | 62.20 | -0.48% | 56,448 |
| 2026-05-20 | 63.25 | 64.00 | 61.75 | 62.50 | -1.65% | 76,540 |
| 2026-05-19 | 62.10 | 64.85 | 62.10 | 63.55 | +2.01% | 84,670 |
| 2026-05-18 | 60.80 | 62.30 | 60.50 | 62.30 | +1.47% | 67,773 |
| 2026-05-15 | 60.10 | 61.70 | 60.00 | 61.40 | +0.49% | 107,101 |
| 2026-05-14 | 60.60 | 61.15 | 60.40 | 61.10 | +1.16% | 55,470 |
| 2026-05-13 | 61.15 | 61.15 | 60.30 | 60.40 | -0.74% | 75,662 |
| 2026-05-12 | 60.40 | 61.15 | 59.65 | 60.85 | -0.90% | 79,620 |
| 2026-05-11 | 61.60 | 62.00 | 61.05 | 61.40 | +0.16% | 76,273 |
| 2026-05-08 | 61.60 | 63.00 | 61.05 | 61.30 | -0.57% | 57,494 |
| 2026-05-07 | 62.15 | 63.00 | 61.65 | 61.65 | -0.32% | 93,519 |
| 2026-05-06 | 58.90 | 63.45 | 58.25 | 61.85 | +7.75% | 152,630 |
| 2026-05-05 | 58.60 | 59.35 | 57.10 | 57.40 | -1.80% | 51,703 |
| 2026-05-04 | 56.80 | 58.45 | 56.75 | 58.45 | +3.45% | 87,248 |
| 2026-04-30 | 57.10 | 57.55 | 55.85 | 56.50 | -1.74% | 88,189 |
| 2026-04-29 | 58.05 | 58.85 | 56.30 | 57.50 | -1.20% | 82,212 |
| 2026-04-28 | 57.00 | 58.60 | 56.40 | 58.20 | +1.93% | 94,510 |
| 2026-04-27 | 56.80 | 57.35 | 56.60 | 57.10 | +0.79% | 81,749 |
| 2026-04-24 | 57.40 | 57.95 | 56.15 | 56.65 | -0.79% | 82,725 |
| 2026-04-23 | 58.70 | 58.75 | 57.05 | 57.10 | -3.55% | 140,324 |
| 2026-04-22 | 59.70 | 59.70 | 58.50 | 59.20 | -1.33% | 74,744 |
| 2026-04-21 | 59.40 | 60.40 | 59.05 | 60.00 | +1.52% | 83,486 |
| 2026-04-20 | 58.55 | 59.20 | 58.40 | 59.10 | -0.92% | 74,966 |
| 2026-04-17 | 57.95 | 60.65 | 57.70 | 59.65 | +3.29% | 116,959 |
| 2026-04-16 | 56.25 | 58.30 | 55.75 | 57.75 | +3.59% | 117,838 |
| 2026-04-15 | 53.75 | 55.75 | 53.20 | 55.75 | +4.21% | 132,443 |
| 2026-04-14 | 54.00 | 55.00 | 53.50 | 53.50 | -0.19% | 174,425 |
| 2026-04-13 | 51.85 | 54.00 | 51.45 | 53.60 | +2.49% | 129,539 |
| 2026-04-10 | 53.15 | 53.90 | 52.30 | 52.30 | -0.66% | 164,387 |
| 2026-04-09 | 53.40 | 53.75 | 51.80 | 52.65 | -2.23% | 123,304 |
| 2026-04-08 | 55.00 | 55.95 | 53.85 | 53.85 | +2.57% | 120,308 |
| 2026-04-07 | 53.40 | 54.55 | 52.50 | 52.50 | -0.94% | 85,192 |
| 2026-04-02 | 52.60 | 53.35 | 51.95 | 53.00 | +0.00% | 116,834 |
| 2026-04-01 | 54.10 | 54.40 | 52.45 | 53.00 | +1.15% | 88,874 |
| 2026-03-31 | 51.70 | 53.00 | 51.65 | 52.40 | +1.55% | 85,778 |
| 2026-03-30 | 51.60 | 51.75 | 50.90 | 51.60 | -1.24% | 172,256 |
| 2026-03-27 | 52.15 | 52.60 | 51.70 | 52.25 | +0.19% | 123,502 |
| 2026-03-26 | 52.60 | 52.80 | 51.30 | 52.15 | -1.32% | 123,530 |
| 2026-03-25 | 53.45 | 54.50 | 52.50 | 52.85 | +0.57% | 93,081 |
| 2026-03-24 | 53.90 | 54.15 | 52.30 | 52.55 | -2.69% | 111,001 |
| 2026-03-23 | 52.60 | 55.80 | 52.05 | 54.00 | +1.03% | 109,325 |
| 2026-03-20 | 55.80 | 55.80 | 53.15 | 53.45 | -3.17% | 393,812 |
| 2026-03-19 | 55.80 | 56.20 | 54.90 | 55.20 | -2.13% | 56,946 |
| 2026-03-18 | 57.40 | 57.85 | 56.30 | 56.40 | -0.97% | 66,154 |
| 2026-03-17 | 56.35 | 57.55 | 55.90 | 56.95 | +1.42% | 50,640 |
| 2026-03-16 | 57.60 | 57.70 | 55.50 | 56.15 | -2.09% | 42,341 |
| 2026-03-13 | 57.60 | 58.25 | 56.85 | 57.35 | -2.05% | 49,346 |
| 2026-03-12 | 58.95 | 59.40 | 57.85 | 58.55 | -0.76% | 69,743 |
| 2026-03-11 | 58.40 | 59.70 | 57.65 | 59.00 | +0.34% | 53,502 |
| 2026-03-10 | 60.20 | 60.40 | 58.75 | 58.80 | -1.26% | 98,560 |
| 2026-03-09 | 59.35 | 60.10 | 58.70 | 59.55 | -2.22% | 46,541 |
| 2026-03-06 | 60.95 | 61.25 | 60.15 | 60.90 | +1.16% | 35,316 |
| 2026-03-05 | 59.80 | 61.40 | 59.10 | 60.20 | -0.99% | 74,253 |
| 2026-03-04 | 59.80 | 60.80 | 59.05 | 60.80 | +1.76% | 59,835 |
| 2026-03-03 | 60.00 | 60.50 | 58.50 | 59.75 | -1.24% | 82,705 |
| 2026-03-02 | 60.90 | 62.55 | 60.25 | 60.50 | -4.80% | 111,145 |
| 2026-02-27 | 63.10 | 63.55 | 61.20 | 63.55 | +0.87% | 153,142 |
| 2026-02-26 | 60.60 | 64.20 | 60.20 | 63.00 | +5.35% | 93,480 |
| 2026-02-25 | 56.55 | 59.90 | 55.55 | 59.80 | +1.27% | 199,654 |
| 2026-02-24 | 56.50 | 59.05 | 56.20 | 59.05 | +3.23% | 209,949 |
| 2026-02-23 | 59.00 | 59.70 | 57.20 | 57.20 | -4.11% | 164,220 |
| 2026-02-20 | 60.00 | 61.00 | 59.55 | 59.65 | -1.24% | 84,163 |
| 2026-02-19 | 59.80 | 61.20 | 59.65 | 60.40 | +0.50% | 94,736 |
| 2026-02-18 | 59.55 | 60.90 | 58.30 | 60.10 | +1.09% | 109,113 |
| 2026-02-17 | 60.30 | 61.40 | 58.15 | 59.45 | -2.14% | 217,376 |
| 2026-02-16 | 64.90 | 65.30 | 60.75 | 60.75 | -4.78% | 92,241 |
| 2026-02-13 | 63.30 | 65.20 | 62.75 | 63.80 | +0.55% | 139,320 |
| 2026-02-12 | 67.55 | 67.95 | 63.45 | 63.45 | -5.23% | 171,870 |
| 2026-02-11 | 71.60 | 71.60 | 66.80 | 66.95 | -7.14% | 103,037 |
| 2026-02-10 | 71.25 | 72.55 | 71.25 | 72.10 | +1.34% | 58,329 |
| 2026-02-09 | 71.60 | 72.80 | 70.85 | 71.15 | +0.64% | 71,011 |
| 2026-02-06 | 71.00 | 71.65 | 70.35 | 70.70 | -2.08% | 79,956 |
| 2026-02-05 | 73.25 | 74.05 | 71.55 | 72.20 | -1.37% | 85,013 |
| 2026-02-04 | 76.45 | 76.75 | 71.40 | 73.20 | -3.75% | 141,814 |
| 2026-02-03 | 82.75 | 82.75 | 76.05 | 76.05 | -8.04% | 89,609 |
| 2026-02-02 | 82.60 | 83.70 | 81.60 | 82.70 | +0.12% | 92,126 |
| 2026-01-30 | 80.05 | 84.00 | 78.20 | 82.60 | +16.75% | 175,532 |
| 2026-01-29 | 73.20 | 73.25 | 70.50 | 70.75 | -2.68% | 59,519 |
| 2026-01-28 | 71.90 | 72.80 | 69.15 | 72.70 | -0.07% | 82,541 |
| 2026-01-27 | 75.35 | 75.40 | 72.70 | 72.75 | -2.22% | 62,637 |
| 2026-01-26 | 73.35 | 74.70 | 72.70 | 74.40 | +1.64% | 44,964 |
| 2026-01-23 | 73.00 | 73.50 | 72.35 | 73.20 | +0.00% | 62,676 |
| 2026-01-22 | 73.50 | 74.30 | 72.80 | 73.20 | +1.60% | 65,215 |
| 2026-01-21 | 72.60 | 72.90 | 70.75 | 72.05 | -1.03% | 44,765 |
| 2026-01-20 | 72.95 | 74.05 | 71.80 | 72.80 | -2.02% | 65,288 |
| 2026-01-19 | 73.95 | 74.55 | 72.90 | 74.30 | -0.54% | 50,171 |
| 2026-01-16 | 76.00 | 76.40 | 74.65 | 74.70 | -1.71% | 33,864 |
| 2026-01-15 | 76.40 | 76.60 | 74.80 | 76.00 | -0.65% | 38,901 |
| 2026-01-14 | 78.50 | 78.50 | 76.50 | 76.50 | -2.55% | 76,280 |
| 2026-01-13 | 75.85 | 78.50 | 75.80 | 78.50 | +3.63% | 77,156 |
| 2026-01-12 | 75.35 | 78.30 | 74.25 | 75.75 | +1.00% | 81,015 |
| 2026-01-09 | 74.20 | 75.90 | 74.00 | 75.00 | +1.28% | 39,944 |
| 2026-01-08 | 74.80 | 75.50 | 73.10 | 74.05 | -0.74% | 30,574 |
| 2026-01-07 | 72.70 | 74.60 | 72.70 | 74.60 | +3.76% | 39,478 |
| 2026-01-06 | 73.00 | 73.20 | 70.65 | 71.90 | -1.78% | 50,646 |
| 2026-01-05 | 72.95 | 73.95 | 69.95 | 73.20 | +0.83% | 44,720 |
| 2026-01-02 | 72.25 | 73.60 | 72.00 | 72.60 | +0.21% | 22,669 |
| 2025-12-31 | 73.00 | 73.00 | 72.00 | 72.45 | -0.82% | 17,729 |
| 2025-12-30 | 72.60 | 73.35 | 72.30 | 73.05 | +0.34% | 21,065 |
| 2025-12-29 | 71.60 | 72.85 | 71.30 | 72.80 | +2.10% | 34,884 |
| 2025-12-24 | 72.00 | 72.00 | 71.30 | 71.30 | -0.90% | 9,597 |
| 2025-12-23 | 72.60 | 72.60 | 71.05 | 71.95 | -0.90% | 36,741 |
| 2025-12-22 | 74.05 | 74.40 | 72.00 | 72.60 | -2.35% | 19,200 |
| 2025-12-19 | 75.00 | 75.85 | 73.85 | 74.35 | -0.20% | 163,396 |
| 2025-12-18 | 72.75 | 75.30 | 72.75 | 74.50 | +2.48% | 140,121 |
| 2025-12-17 | 73.00 | 73.10 | 72.20 | 72.70 | -0.41% | 56,894 |
| 2025-12-16 | 72.80 | 73.85 | 72.40 | 73.00 | +0.07% | 40,054 |
| 2025-12-15 | 72.75 | 73.75 | 72.55 | 72.95 | +0.55% | 42,706 |
| 2025-12-12 | 70.70 | 73.60 | 70.70 | 72.55 | +2.26% | 98,092 |
| 2025-12-11 | 67.95 | 70.95 | 67.85 | 70.95 | +4.65% | 41,138 |
| 2025-12-10 | 68.65 | 68.80 | 67.80 | 67.80 | -1.74% | 30,948 |
| 2025-12-09 | 68.30 | 69.20 | 67.95 | 69.00 | +0.73% | 36,848 |
| 2025-12-08 | 69.60 | 69.80 | 68.25 | 68.50 | -1.51% | 40,148 |
| 2025-12-05 | 69.00 | 70.10 | 68.30 | 69.55 | +1.53% | 38,340 |
| 2025-12-04 | 67.75 | 68.85 | 67.70 | 68.50 | +2.01% | 35,864 |
| 2025-12-03 | 66.55 | 67.15 | 66.30 | 67.15 | +1.05% | 31,485 |
| 2025-12-02 | 67.50 | 67.50 | 66.15 | 66.45 | -1.48% | 27,915 |
| 2025-12-01 | 67.00 | 67.60 | 65.55 | 67.45 | +0.30% | 37,157 |
| 2025-11-28 | 67.80 | 67.80 | 66.60 | 67.25 | -0.37% | 47,395 |
| 2025-11-27 | 67.10 | 67.50 | 66.65 | 67.50 | +0.67% | 27,587 |
| 2025-11-26 | 68.00 | 68.05 | 66.45 | 67.05 | -0.89% | 34,423 |
| 2025-11-25 | 67.00 | 67.90 | 66.10 | 67.65 | +0.82% | 33,729 |
| 2025-11-24 | 65.85 | 67.55 | 65.55 | 67.10 | +3.55% | 75,323 |
| 2025-11-21 | 62.80 | 64.80 | 62.40 | 64.80 | +0.62% | 257,836 |
| 2025-11-20 | 65.60 | 65.60 | 64.30 | 64.40 | -0.31% | 63,375 |
| 2025-11-19 | 65.10 | 65.55 | 64.50 | 64.60 | -0.84% | 57,208 |
| 2025-11-18 | 66.25 | 66.30 | 64.70 | 65.15 | -3.48% | 33,645 |
| 2025-11-17 | 68.00 | 68.20 | 66.50 | 67.50 | -1.32% | 43,710 |
| 2025-11-14 | 68.80 | 68.80 | 67.40 | 68.40 | -1.16% | 45,830 |
| 2025-11-13 | 69.95 | 70.65 | 69.20 | 69.20 | -1.00% | 35,087 |
| 2025-11-12 | 68.50 | 70.50 | 68.15 | 69.90 | +2.72% | 50,193 |
| 2025-11-11 | 68.10 | 68.90 | 67.70 | 68.05 | +0.15% | 38,294 |
| 2025-11-10 | 68.15 | 69.00 | 67.80 | 67.95 | +2.18% | 50,867 |
| 2025-11-07 | 67.20 | 67.50 | 65.80 | 66.50 | -0.75% | 59,178 |
| 2025-11-06 | 67.95 | 68.25 | 66.50 | 67.00 | -1.76% | 54,805 |
| 2025-11-05 | 68.80 | 69.00 | 68.00 | 68.20 | -1.87% | 33,974 |
| 2025-11-04 | 69.60 | 69.60 | 68.20 | 69.50 | -1.77% | 48,002 |
| 2025-11-03 | 71.55 | 71.55 | 69.95 | 70.75 | -0.98% | 36,590 |
| 2025-10-31 | 71.40 | 71.90 | 70.75 | 71.45 | -0.28% | 36,054 |
| 2025-10-30 | 72.60 | 73.60 | 71.45 | 71.65 | -1.31% | 37,605 |
| 2025-10-29 | 74.00 | 74.20 | 72.60 | 72.60 | -1.69% | 32,645 |
| 2025-10-28 | 74.65 | 75.40 | 73.50 | 73.85 | -1.53% | 67,629 |
| 2025-10-27 | 75.90 | 77.20 | 75.00 | 75.00 | +0.33% | 51,327 |
| 2025-10-24 | 72.60 | 74.95 | 72.05 | 74.75 | +7.32% | 170,638 |
| 2025-10-23 | 70.05 | 70.75 | 69.60 | 69.65 | -1.07% | 54,690 |
| 2025-10-22 | 70.90 | 70.90 | 69.35 | 70.40 | -0.56% | 43,280 |
| 2025-10-21 | 69.50 | 70.85 | 68.85 | 70.80 | +1.87% | 38,380 |
| 2025-10-20 | 69.20 | 69.50 | 68.35 | 69.50 | +1.53% | 55,148 |
| 2025-10-17 | 68.20 | 68.80 | 67.50 | 68.45 | -1.37% | 41,739 |
| 2025-10-16 | 69.60 | 69.65 | 68.80 | 69.40 | +0.14% | 24,682 |
| 2025-10-15 | 69.20 | 70.35 | 69.10 | 69.30 | +1.91% | 60,379 |
| 2025-10-14 | 69.40 | 69.40 | 67.40 | 68.00 | -2.72% | 69,049 |
| 2025-10-13 | 69.30 | 70.20 | 69.15 | 69.90 | +1.23% | 71,315 |
| 2025-10-10 | 71.15 | 71.45 | 68.70 | 69.05 | -2.81% | 129,661 |
| 2025-10-09 | 70.75 | 72.60 | 70.10 | 71.05 | +1.72% | 113,937 |
| 2025-10-08 | 70.50 | 71.00 | 69.60 | 69.85 | -0.92% | 48,259 |
| 2025-10-07 | 69.55 | 71.10 | 68.70 | 70.50 | +1.08% | 46,238 |
| 2025-10-06 | 71.70 | 71.85 | 68.05 | 69.75 | -3.19% | 65,897 |
| 2025-10-03 | 72.50 | 72.75 | 71.75 | 72.05 | +0.00% | 36,947 |
| 2025-10-02 | 71.75 | 73.10 | 71.75 | 72.05 | +2.05% | 69,944 |
| 2025-10-01 | 69.35 | 71.65 | 68.90 | 70.60 | +1.00% | 54,157 |
| 2025-09-30 | 68.50 | 69.95 | 68.35 | 69.90 | +2.34% | 95,956 |
| 2025-09-29 | 67.60 | 69.55 | 67.25 | 68.30 | +1.56% | 67,609 |
| 2025-09-26 | 67.90 | 72.35 | 66.10 | 67.25 | +1.05% | 166,945 |
| 2025-09-25 | 67.30 | 67.60 | 65.20 | 66.55 | -1.04% | 48,126 |
| 2025-09-24 | 67.35 | 68.15 | 66.55 | 67.25 | -0.44% | 51,404 |
| 2025-09-23 | 66.95 | 68.40 | 66.90 | 67.55 | +1.43% | 48,688 |
| 2025-09-22 | 66.20 | 66.90 | 64.95 | 66.60 | +0.53% | 70,382 |
| 2025-09-19 | 66.65 | 67.35 | 65.95 | 66.25 | +1.15% | 107,279 |
| 2025-09-18 | 65.95 | 66.85 | 65.30 | 65.50 | +0.15% | 69,453 |
| 2025-09-17 | 65.90 | 66.20 | 65.15 | 65.40 | -0.08% | 53,548 |
| 2025-09-16 | 65.20 | 66.20 | 64.80 | 65.45 | +0.46% | 50,150 |
| 2025-09-15 | 65.60 | 67.05 | 65.10 | 65.15 | -0.76% | 48,775 |
| 2025-09-12 | 65.40 | 66.05 | 64.85 | 65.65 | +0.69% | 21,672 |
| 2025-09-11 | 65.35 | 65.60 | 64.70 | 65.20 | -0.31% | 27,175 |
| 2025-09-10 | 65.80 | 65.80 | 64.60 | 65.40 | +0.23% | 30,643 |
| 2025-09-09 | 65.55 | 66.00 | 64.60 | 65.25 | -0.31% | 38,128 |
| 2025-09-08 | 64.55 | 65.45 | 64.05 | 65.45 | +1.87% | 29,105 |
| 2025-09-05 | 63.90 | 65.45 | 63.65 | 64.25 | +0.86% | 66,006 |
| 2025-09-04 | 63.40 | 64.20 | 63.15 | 63.70 | +0.39% | 54,568 |
| 2025-09-03 | 63.30 | 64.40 | 63.05 | 63.45 | +0.87% | 50,577 |
| 2025-09-02 | 65.75 | 65.85 | 62.90 | 62.90 | -4.41% | 58,848 |
| 2025-09-01 | 66.00 | 66.50 | 65.60 | 65.80 | -0.15% | 21,767 |
| 2025-08-29 | 67.10 | 67.45 | 65.90 | 65.90 | -2.01% | 23,616 |
| 2025-08-28 | 67.30 | 68.50 | 66.90 | 67.25 | +0.67% | 20,811 |
| 2025-08-27 | 66.40 | 67.10 | 65.90 | 66.80 | +0.45% | 36,507 |
| 2025-08-26 | 67.55 | 68.00 | 65.80 | 66.50 | -3.48% | 101,412 |
| 2025-08-25 | 69.40 | 69.85 | 68.85 | 68.90 | -0.72% | 21,682 |
| 2025-08-22 | 68.35 | 69.58 | 68.35 | 69.40 | +1.31% | 30,263 |
| 2025-08-21 | 68.20 | 68.65 | 67.65 | 68.50 | +0.44% | 19,031 |
| 2025-08-20 | 68.50 | 68.65 | 67.85 | 68.20 | -1.09% | 22,541 |
| 2025-08-19 | 67.85 | 69.30 | 67.80 | 68.95 | +1.70% | 27,864 |
| 2025-08-18 | 68.40 | 68.90 | 67.30 | 67.80 | -1.09% | 35,452 |
| 2025-08-15 | 68.70 | 69.25 | 68.35 | 68.55 | +0.07% | 29,376 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+13.58%). Worst month: Jun (-8.43%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Alten SA's (ATE.PA) latest close?
75.70 on 2026-08-07, from the Closelook data lake's daily price record.
What is ATE.PA's 52-week high and low?
84.00 high and 50.90 low over the trailing 52 weeks, as of 2026-08-07.
What is Alten SA's strongest and weakest month historically?
Historically, ATE.PA's strongest calendar month has been Jan (average +13.58%) and its weakest Jun (average -8.43%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.