Plant Advanced Technologies SA

ALPAT
🏛️ france →
8.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 8.96 8.96 8.42 8.90 0.0M
2025-09-25 9.00 9.00 8.62 8.94 0.0M
2025-09-24 9.08 9.08 8.68 9.08 0.0M
2025-09-23 9.14 9.14 8.62 9.10 0.0M
2025-09-22 8.88 9.14 8.88 9.14 0.0M
2025-09-19 9.12 9.12 9.12 9.12 0.0M
2025-09-18 9.16 9.16 8.66 9.14 0.0M
2025-09-17 9.16 9.18 9.10 9.18 0.0M
2025-09-16 9.18 9.18 8.70 8.80 0.0M
2025-09-15 9.14 9.14 8.44 8.70 0.0M
2025-09-12 9.18 9.18 8.30 9.10 0.0M
2025-09-11 9.18 9.18 8.58 9.16 0.0M
2025-09-10 9.10 9.18 8.56 9.18 0.0M
2025-09-09 9.08 9.20 9.08 9.20 0.0M
2025-09-08 9.08 9.08 8.54 9.08 0.0M
2025-09-05 9.00 9.08 9.00 9.08 0.0M
2025-09-04 9.18 9.18 9.18 9.18 0.0M
2025-09-03 9.18 9.18 9.18 9.18 0.0M
2025-09-02 9.18 9.18 8.40 8.92 0.0M
2025-09-01 9.16 9.16 8.50 8.50 0.0M
2025-08-29 9.00 9.20 9.00 9.20 0.0M
2025-08-28 9.00 9.00 9.00 9.00 0.0M
2025-08-27 9.14 9.14 9.12 9.12 0.0M
2025-08-26 9.28 9.28 8.80 9.28 0.0M
2025-08-25 9.10 9.10 8.68 9.10 0.0M
2025-08-22 9.30 9.30 8.78 9.30 0.0M
2025-08-21 9.36 9.36 9.00 9.28 0.0M
2025-08-20 8.84 9.34 8.84 9.34 0.0M
2025-08-19 9.36 9.36 9.36 9.36 0.0M
2025-08-18 9.02 9.34 9.00 9.34 0.0M
2025-08-15 9.36 9.36 9.34 9.36 0.0M
2025-08-14 9.38 9.38 9.36 9.38 0.0M
2025-08-13 9.38 9.38 9.38 9.38 0.0M
2025-08-12 9.36 9.36 8.70 9.36 0.0M
2025-08-11 9.36 9.36 9.36 9.36 0.0M
2025-08-08 9.36 9.36 8.80 9.26 0.0M
2025-08-07 9.42 9.42 9.20 9.30 0.0M
2025-08-06 8.88 9.00 8.88 9.00 0.0M
2025-08-05 8.90 8.90 8.90 8.90 0.0M
2025-08-04 8.80 8.90 8.80 8.90 0.0M
2025-08-01 9.06 9.06 8.80 8.90 0.0M
2025-07-31 8.98 8.98 8.96 8.98 0.0M
2025-07-30 8.82 9.18 8.78 9.18 0.0M
2025-07-29 9.20 9.20 8.80 9.16 0.0M
2025-07-28 8.56 9.24 8.56 8.90 0.0M
2025-07-25 9.50 9.50 9.00 9.34 0.0M
2025-07-24 9.50 9.50 9.36 9.40 0.0M
2025-07-23 9.48 9.48 9.02 9.36 0.0M
2025-07-22 9.48 9.48 9.48 9.48 0.0M
2025-07-21 9.50 9.50 9.44 9.44 0.0M
2025-07-18 9.50 9.50 9.50 9.50 0.0M
2025-07-17 9.48 9.48 9.40 9.44 0.0M
2025-07-16 9.40 9.48 9.00 9.34 0.0M
2025-07-15 9.46 9.46 9.36 9.40 0.0M
2025-07-14 9.00 9.44 9.00 9.44 0.0M
2025-07-11 8.72 9.00 8.66 9.00 0.0M
2025-07-10 9.48 9.48 8.90 9.00 0.0M
2025-07-09 9.08 9.12 8.70 9.12 0.0M
2025-07-08 9.00 9.18 8.72 8.90 0.0M
2025-07-07 9.04 9.48 9.02 9.02 0.0M
2025-07-04 9.50 9.50 9.46 9.46 0.0M
2025-07-03 9.64 9.64 8.72 9.58 0.0M
2025-07-02 9.40 9.56 9.40 9.56 0.0M
2025-07-01 9.38 9.38 9.20 9.30 0.0M
2025-06-30 10.05 10.05 8.60 9.18 0.0M
2025-06-27 10.05 10.05 10.05 10.05 0.0M
2025-06-26 10.10 10.10 10.10 10.10 0.0M
2025-06-25 10.20 10.20 10.00 10.10 0.0M
2025-06-24 10.20 10.20 10.20 10.20 0.0M
2025-06-23 10.20 10.20 10.20 10.20 0.0M
2025-06-20 10.20 10.20 10.20 10.20 0.0M
2025-06-19 10.10 10.20 10.00 10.20 0.0M
2025-06-18 10.10 10.10 10.10 10.10 0.0M
2025-06-17 10.10 10.10 10.10 10.10 0.0M
2025-06-16 10.10 10.10 10.00 10.10 0.0M
2025-06-13 10.30 10.30 10.30 10.30 0.0M
2025-06-12 10.35 10.35 10.00 10.30 0.0M
2025-06-11 10.35 10.35 10.35 10.35 0.0M
2025-06-10 10.45 10.45 10.10 10.35 0.0M
2025-06-09 10.45 10.45 10.45 10.45 0.0M
2025-06-06 10.25 10.45 10.25 10.45 0.0M
2025-06-05 10.75 10.75 10.00 10.15 0.0M
2025-06-04 10.75 10.75 10.65 10.75 0.0M
2025-06-03 11.45 11.45 10.50 10.95 0.0M
2025-06-02 10.50 10.50 10.50 10.50 0.0M
2025-05-30 10.60 10.65 10.60 10.65 0.0M
2025-05-29 10.50 10.65 10.50 10.65 0.0M
2025-05-28 10.65 10.75 9.80 10.70 0.0M
2025-05-27 10.45 10.75 10.45 10.75 0.0M
2025-05-26 10.50 10.50 10.35 10.45 0.0M
2025-05-23 11.00 11.00 10.00 10.95 0.0M
2025-05-22 11.00 11.00 11.00 11.00 0.0M
2025-05-21 11.00 11.00 11.00 11.00 0.0M
2025-05-20 11.00 11.00 11.00 11.00 0.0M
2025-05-19 11.00 11.00 11.00 11.00 0.0M
2025-05-16 11.50 11.50 11.50 11.50 0.0M
2025-05-15 11.00 11.00 11.00 11.00 0.0M
2025-05-14 11.00 11.00 11.00 11.00 0.0M
2025-05-13 11.00 11.00 11.00 11.00 0.0M
2025-05-12 11.00 11.00 10.80 11.00 0.0M
2025-05-09 10.86 11.00 10.86 11.00 0.0M
2025-05-08 11.00 11.00 11.00 11.00 0.0M
2025-05-07 10.80 11.20 10.80 11.00 0.0M
2025-05-06 11.00 11.50 10.40 10.80 0.0M
2025-05-05 10.80 10.80 10.50 10.80 0.0M
2025-05-02 10.80 10.80 10.79 10.80 0.0M
2025-04-30 10.50 10.80 10.30 10.80 0.0M
2025-04-29 10.44 10.44 9.95 10.43 0.0M
2025-04-28 10.42 10.44 10.42 10.44 0.0M
2025-04-25 10.24 10.45 10.05 10.05 0.0M
2025-04-24 10.50 10.50 10.50 10.50 0.0M
2025-04-23 10.47 10.47 10.46 10.46 0.0M
2025-04-22 10.00 10.49 10.00 10.49 0.0M
2025-04-17 10.50 10.50 10.50 10.50 0.0M
2025-04-16 10.50 10.50 10.49 10.50 0.0M
2025-04-15 10.50 10.50 10.50 10.50 0.0M
2025-04-14 10.50 10.50 10.50 10.50 0.0M
2025-04-11 10.00 10.40 9.20 10.29 0.0M
2025-04-10 10.50 10.50 10.00 10.00 0.0M
2025-04-09 10.35 10.35 10.35 10.35 0.0M
2025-04-08 9.90 10.39 9.90 10.39 0.0M
2025-04-07 9.90 10.40 9.00 9.00 0.0M
2025-04-04 10.40 10.40 10.00 10.40 0.0M
2025-04-03 10.70 10.70 10.00 10.40 0.0M
2025-04-02 10.80 10.80 10.80 10.80 0.0M
2025-04-01 10.80 10.80 9.95 10.70 0.0M
2025-03-31 10.80 10.80 10.80 10.80 0.0M
2025-03-28 10.80 10.90 10.00 10.90 0.0M
2025-03-27 10.70 10.70 10.70 10.70 0.0M
2025-03-26 10.50 10.70 10.30 10.70 0.0M
2025-03-25 10.50 10.50 10.50 10.50 0.0M
2025-03-24 10.50 10.50 10.50 10.50 0.0M
2025-03-21 10.40 10.40 10.00 10.00 0.0M
2025-03-19 10.80 10.80 10.80 10.80 0.0M
2025-03-18 10.80 10.80 10.80 10.80 0.0M
2025-03-17 10.80 10.80 10.80 10.80 0.0M
2025-03-14 10.80 10.80 10.70 10.70 0.0M
2025-03-13 10.40 10.80 10.40 10.80 0.0M
2025-03-10 11.30 11.30 11.30 11.30 0.0M
2025-03-07 11.30 11.30 10.50 10.50 0.0M
2025-03-06 10.60 11.10 10.60 10.60 0.0M
2025-03-05 11.40 11.40 10.50 10.60 0.0M
2025-03-04 11.40 11.40 10.80 11.30 0.0M
2025-03-03 10.90 11.50 10.40 11.50 0.0M
2025-02-28 11.20 11.20 10.30 10.90 0.0M
2025-02-27 11.20 11.20 10.50 11.20 0.0M
2025-02-26 10.90 11.20 10.30 11.20 0.0M
2025-02-25 11.10 11.10 11.00 11.00 0.0M
2025-02-24 11.20 11.20 10.10 11.00 0.0M
2025-02-21 11.20 11.20 10.20 11.10 0.0M
2025-02-20 11.20 11.20 11.20 11.20 0.0M
2025-02-19 11.10 11.10 11.00 11.10 0.0M
2025-02-18 11.20 11.20 10.10 10.50 0.0M
2025-02-17 11.10 11.20 11.10 11.20 0.0M
2025-02-14 11.50 11.50 11.40 11.40 0.0M
2025-02-13 11.40 11.40 10.00 11.30 0.0M
2025-02-12 11.30 11.50 11.30 11.50 0.0M
2025-02-11 11.30 11.30 11.30 11.30 0.0M
2025-02-10 11.30 11.30 11.30 11.30 0.0M
2025-02-07 11.40 11.40 11.40 11.40 0.0M
2025-02-06 11.50 11.50 11.50 11.50 0.0M
2025-02-05 11.40 11.40 10.30 11.40 0.0M
2025-02-04 11.50 11.50 11.00 11.50 0.0M
2025-02-03 11.50 11.50 11.50 11.50 0.0M
2025-01-31 10.50 11.20 10.50 11.20 0.0M
2025-01-30 11.20 11.20 11.20 11.20 0.0M
2025-01-29 11.30 11.30 11.20 11.30 0.0M
2025-01-28 11.30 11.30 11.30 11.30 0.0M
2025-01-27 11.30 11.30 11.30 11.30 0.0M
2025-01-24 11.60 11.70 10.60 11.30 0.0M
2025-01-23 11.80 11.80 10.70 11.60 0.0M
2025-01-22 11.80 11.80 11.80 11.80 0.0M
2025-01-21 11.10 11.80 11.10 11.80 0.0M
2025-01-20 11.90 11.90 11.90 11.90 0.0M
2025-01-17 11.90 11.90 11.60 11.80 0.0M
2025-01-16 11.90 11.90 11.20 11.90 0.0M
2025-01-15 11.90 11.90 11.90 11.90 0.0M
2025-01-14 11.90 11.90 11.90 11.90 0.0M
2025-01-13 11.90 11.90 11.40 11.80 0.0M
2025-01-10 11.90 11.90 11.70 11.70 0.0M
2025-01-09 11.90 11.90 11.90 11.90 0.0M
2025-01-08 11.90 11.90 11.90 11.90 0.0M
2025-01-07 11.90 11.90 11.80 11.80 0.0M
2025-01-06 11.90 11.90 11.10 11.90 0.0M
2025-01-03 11.90 11.90 11.90 11.90 0.0M
2025-01-02 11.70 11.90 11.70 11.90 0.0M