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
2021-12-31 18.35 18.60 18.25 18.60 0.0M
2021-12-30 18.20 18.35 18.20 18.35 0.0M
2021-12-29 18.20 18.20 18.20 18.20 0.0M
2021-12-28 18.25 18.35 18.20 18.20 0.0M
2021-12-27 18.40 18.40 18.10 18.20 0.0M
2021-12-24 18.20 18.50 18.20 18.40 0.0M
2021-12-23 18.45 18.45 18.05 18.15 0.0M
2021-12-22 18.15 18.50 18.00 18.50 0.0M
2021-12-21 18.50 18.50 18.05 18.15 0.0M
2021-12-20 18.35 18.35 18.20 18.20 0.0M
2021-12-17 18.50 18.80 18.00 18.20 0.0M
2021-12-16 18.60 18.80 18.45 18.45 0.0M
2021-12-15 19.00 19.00 18.65 18.70 0.0M
2021-12-14 18.75 19.10 18.55 19.10 0.0M
2021-12-13 18.85 19.15 18.65 19.15 0.0M
2021-12-10 19.00 19.00 18.85 18.85 0.0M
2021-12-09 19.00 19.00 19.00 19.00 0.0M
2021-12-08 19.00 19.00 18.85 19.00 0.0M
2021-12-07 19.10 19.15 18.75 19.15 0.0M
2021-12-06 19.10 19.10 19.10 19.10 0.0M
2021-12-03 19.10 19.10 19.10 19.10 0.0M
2021-12-02 19.30 19.35 18.35 19.35 0.0M
2021-12-01 19.30 19.35 18.80 19.35 0.0M
2021-11-30 19.25 19.40 19.15 19.30 0.0M
2021-11-29 19.30 19.40 19.30 19.40 0.0M
2021-11-26 19.40 19.50 19.25 19.25 0.0M
2021-11-25 19.65 19.65 19.40 19.40 0.0M
2021-11-24 19.40 19.65 19.40 19.65 0.0M
2021-11-23 19.40 19.70 19.30 19.30 0.0M
2021-11-22 19.40 19.40 19.30 19.30 0.0M
2021-11-19 19.25 19.80 19.20 19.35 0.0M
2021-11-18 19.60 19.80 19.55 19.80 0.0M
2021-11-17 20.00 20.00 19.60 19.60 0.0M
2021-11-16 19.85 19.85 19.60 19.60 0.0M
2021-11-15 19.85 19.95 19.80 19.80 0.0M
2021-11-12 19.90 19.90 19.80 19.80 0.0M
2021-11-11 19.90 19.90 19.90 19.90 0.0M
2021-11-10 19.85 19.85 19.80 19.80 0.0M
2021-11-09 20.00 20.00 19.85 19.85 0.0M
2021-11-08 20.20 20.20 19.80 20.00 0.0M
2021-11-05 19.95 20.20 19.90 19.90 0.0M
2021-11-04 20.00 20.10 19.95 19.95 0.0M
2021-11-03 20.30 20.40 20.00 20.00 0.0M
2021-11-02 20.40 20.40 20.30 20.40 0.0M
2021-11-01 19.80 20.10 19.80 20.10 0.0M
2021-10-29 19.95 20.20 19.95 20.10 0.0M
2021-10-28 20.00 20.40 19.95 19.95 0.0M
2021-10-27 19.85 20.30 19.85 20.10 0.0M
2021-10-26 19.80 19.80 19.80 19.80 0.0M
2021-10-25 20.40 20.40 19.75 19.80 0.0M
2021-10-22 20.10 20.10 20.10 20.10 0.0M
2021-10-21 20.30 20.30 20.10 20.10 0.0M
2021-10-20 20.50 20.50 20.40 20.40 0.0M
2021-10-19 20.40 20.50 20.10 20.50 0.0M
2021-10-18 20.70 20.70 20.30 20.30 0.0M
2021-10-15 20.70 20.80 20.00 20.70 0.0M
2021-10-14 20.40 20.80 20.00 20.80 0.0M
2021-10-13 20.10 20.40 20.10 20.40 0.0M
2021-10-12 20.00 20.40 20.00 20.00 0.0M
2021-10-11 20.30 20.40 20.30 20.40 0.0M
2021-10-08 20.10 20.60 20.10 20.50 0.0M
2021-10-07 20.50 20.50 20.10 20.10 0.0M
2021-10-06 20.40 20.50 20.20 20.50 0.0M
2021-10-05 20.10 20.40 20.10 20.40 0.0M
2021-10-04 20.40 20.80 20.40 20.60 0.0M
2021-10-01 19.85 20.20 19.50 20.20 0.0M
2021-09-30 19.90 20.60 19.00 19.25 0.0M
2021-09-29 19.10 20.40 19.10 19.90 0.0M
2021-09-28 19.75 19.75 18.80 18.80 0.0M
2021-09-27 19.75 19.90 19.70 19.70 0.0M
2021-09-24 19.85 19.90 19.70 19.70 0.0M
2021-09-23 19.60 19.90 19.60 19.90 0.0M
2021-09-22 19.75 19.75 19.60 19.60 0.0M
2021-09-21 19.65 19.75 19.50 19.75 0.0M
2021-09-20 19.60 19.70 19.20 19.65 0.0M
2021-09-17 19.30 19.60 19.30 19.60 0.0M
2021-09-16 19.60 19.60 19.25 19.25 0.0M
2021-09-15 19.75 19.80 19.50 19.60 0.0M
2021-09-14 19.60 19.90 19.25 19.90 0.0M
2021-09-13 19.60 19.60 19.30 19.60 0.0M
2021-09-10 19.85 19.85 19.00 19.70 0.0M
2021-09-09 20.10 20.10 19.85 19.85 0.0M
2021-09-08 20.20 20.20 20.20 20.20 0.0M
2021-09-07 20.30 20.30 20.30 20.30 0.0M
2021-09-06 20.20 20.30 19.95 20.20 0.0M
2021-09-03 20.20 20.30 20.10 20.30 0.0M
2021-09-02 19.95 20.30 19.95 20.30 0.0M
2021-09-01 20.00 20.00 20.00 20.00 0.0M
2021-08-31 20.00 20.00 20.00 20.00 0.0M
2021-08-30 19.80 20.30 19.80 20.00 0.0M
2021-08-27 20.10 20.10 20.00 20.00 0.0M
2021-08-26 19.75 20.00 19.40 20.00 0.0M
2021-08-25 18.90 19.95 18.90 19.95 0.0M
2021-08-24 18.85 18.85 18.85 18.85 0.0M
2021-08-23 19.05 19.05 18.85 18.85 0.0M
2021-08-20 19.10 19.10 18.75 19.10 0.0M
2021-08-19 19.10 19.10 19.10 19.10 0.0M
2021-08-18 19.05 19.10 19.05 19.10 0.0M
2021-08-17 19.00 19.05 19.00 19.05 0.0M
2021-08-16 18.80 19.00 18.65 19.00 0.0M
2021-08-13 18.40 19.15 18.40 19.15 0.0M
2021-08-12 18.80 18.95 18.60 18.95 0.0M
2021-08-11 18.85 18.85 18.80 18.80 0.0M
2021-08-10 18.80 18.80 18.80 18.80 0.0M
2021-08-09 18.80 18.80 18.80 18.80 0.0M
2021-08-06 18.70 18.70 18.70 18.70 0.0M
2021-08-05 19.10 19.10 18.80 18.80 0.0M
2021-08-04 19.00 19.15 19.00 19.15 0.0M
2021-08-03 19.00 19.10 18.45 19.00 0.0M
2021-08-02 18.80 19.05 18.70 19.05 0.0M
2021-07-30 18.85 19.20 18.75 18.75 0.0M
2021-07-29 18.90 18.90 18.70 18.90 0.0M
2021-07-28 18.85 19.00 18.80 18.95 0.0M
2021-07-27 19.05 19.05 18.80 18.85 0.0M
2021-07-26 18.85 19.10 18.85 19.10 0.0M
2021-07-23 19.20 19.20 18.70 18.80 0.0M
2021-07-22 19.40 19.40 18.55 19.20 0.0M
2021-07-21 19.50 19.50 18.35 19.45 0.0M
2021-07-20 19.50 19.50 19.20 19.45 0.0M
2021-07-19 19.95 20.10 19.50 19.50 0.0M
2021-07-16 19.95 19.95 19.80 19.80 0.0M
2021-07-15 20.50 20.50 19.90 19.90 0.0M
2021-07-14 20.70 20.70 19.60 19.75 0.0M
2021-07-13 20.80 21.10 20.50 20.50 0.0M
2021-07-12 20.70 21.00 20.70 20.80 0.0M
2021-07-09 20.80 20.80 20.40 20.40 0.0M
2021-07-08 21.10 21.10 20.00 20.80 0.0M
2021-07-07 21.80 22.20 21.10 21.50 0.0M
2021-07-06 22.00 22.00 21.70 21.70 0.0M
2021-07-05 22.10 22.10 21.90 21.90 0.0M
2021-07-02 22.10 22.10 21.70 21.90 0.0M
2021-07-01 22.10 22.10 22.10 22.10 0.0M
2021-06-30 22.20 22.50 22.00 22.00 0.0M
2021-06-29 22.10 22.20 22.00 22.20 0.0M
2021-06-28 22.10 22.10 22.00 22.00 0.0M
2021-06-25 22.10 22.40 22.00 22.40 0.0M
2021-06-24 22.00 22.10 22.00 22.10 0.0M
2021-06-23 22.10 22.10 22.10 22.10 0.0M
2021-06-22 22.10 22.10 22.00 22.00 0.0M
2021-06-21 22.30 22.40 22.00 22.00 0.0M
2021-06-18 22.60 23.00 22.60 22.70 0.0M
2021-06-17 22.50 22.60 22.40 22.40 0.0M
2021-06-16 22.50 22.60 22.30 22.60 0.0M
2021-06-15 22.50 22.60 22.00 22.60 0.0M
2021-06-14 22.10 22.60 22.00 22.60 0.0M
2021-06-11 22.10 22.10 22.00 22.00 0.0M
2021-06-10 22.10 22.10 22.00 22.00 0.0M
2021-06-09 22.10 22.60 22.10 22.10 0.0M
2021-06-08 22.30 22.30 22.00 22.00 0.0M
2021-06-07 22.20 22.30 22.10 22.30 0.0M
2021-06-04 22.50 22.50 22.30 22.30 0.0M
2021-06-03 22.50 22.60 22.40 22.60 0.0M
2021-06-02 22.30 22.60 22.30 22.60 0.0M
2021-06-01 22.40 22.40 22.20 22.40 0.0M
2021-05-31 22.50 22.50 22.30 22.40 0.0M
2021-05-28 22.60 22.60 22.60 22.60 0.0M
2021-05-27 22.40 22.60 22.40 22.40 0.0M
2021-05-26 22.50 22.50 22.20 22.20 0.0M
2021-05-25 22.50 23.10 22.40 22.60 0.0M
2021-05-24 22.90 22.90 22.60 22.60 0.0M
2021-05-21 23.20 23.20 22.70 22.70 0.0M
2021-05-20 22.90 23.20 22.90 23.20 0.0M
2021-05-19 23.10 23.10 22.90 22.90 0.0M
2021-05-18 23.20 23.50 23.00 23.00 0.0M
2021-05-17 23.70 24.00 23.10 23.20 0.0M
2021-05-14 23.20 23.70 23.20 23.70 0.0M
2021-05-13 23.20 23.20 23.00 23.00 0.0M
2021-05-12 23.70 23.70 23.20 23.20 0.0M
2021-05-11 24.10 24.10 23.20 23.20 0.0M
2021-05-10 24.00 24.00 22.60 23.00 0.0M
2021-05-07 23.70 24.00 23.60 24.00 0.0M
2021-05-06 24.50 24.80 23.60 23.70 0.0M
2021-05-05 24.70 24.80 23.60 24.50 0.0M
2021-05-04 24.00 25.00 23.40 24.70 0.0M
2021-05-03 22.10 22.40 22.00 22.30 0.0M
2021-04-30 22.60 22.60 22.10 22.10 0.0M
2021-04-29 22.10 22.60 22.00 22.60 0.0M
2021-04-28 22.30 22.30 22.00 22.00 0.0M
2021-04-27 22.10 22.40 22.10 22.40 0.0M
2021-04-26 22.00 22.60 22.00 22.60 0.0M
2021-04-23 22.10 22.10 22.10 22.10 0.0M
2021-04-22 22.10 22.10 22.00 22.10 0.0M
2021-04-21 22.10 22.10 22.10 22.10 0.0M
2021-04-20 22.10 22.20 22.00 22.00 0.0M
2021-04-19 22.20 22.20 21.80 22.00 0.0M
2021-04-16 22.20 22.40 21.90 22.30 0.0M
2021-04-15 22.20 22.40 22.00 22.00 0.0M
2021-04-14 22.60 22.80 22.00 22.00 0.0M
2021-04-13 22.40 22.80 21.80 22.80 0.0M
2021-04-12 22.50 22.50 22.00 22.00 0.0M
2021-04-09 22.00 22.50 21.80 22.50 0.0M
2021-04-08 22.60 22.90 22.20 22.30 0.0M
2021-04-07 23.20 23.20 22.70 22.90 0.0M
2021-04-06 23.50 23.50 22.60 23.30 0.0M
2021-04-01 23.00 23.50 22.50 23.50 0.0M
2021-03-31 23.60 23.60 23.00 23.00 0.0M
2021-03-30 23.40 23.80 23.00 23.80 0.0M
2021-03-29 22.80 23.40 22.80 23.40 0.0M
2021-03-26 22.80 23.40 22.60 22.60 0.0M
2021-03-25 22.80 23.40 22.80 22.80 0.0M
2021-03-24 22.80 23.40 22.80 23.40 0.0M
2021-03-23 23.20 23.60 22.80 23.60 0.0M
2021-03-22 23.40 23.40 22.80 23.40 0.0M
2021-03-19 23.80 23.80 23.00 23.60 0.0M
2021-03-18 23.60 23.60 23.00 23.00 0.0M
2021-03-17 23.00 23.60 23.00 23.40 0.0M
2021-03-16 23.20 23.40 22.40 23.00 0.0M
2021-03-15 22.60 23.40 22.20 23.00 0.0M
2021-03-12 22.00 22.20 21.60 22.20 0.0M
2021-03-11 22.00 22.60 21.80 21.80 0.0M
2021-03-10 22.40 22.40 22.00 22.20 0.0M
2021-03-09 22.20 22.40 21.80 22.40 0.0M
2021-03-08 22.00 22.00 22.00 22.00 0.0M
2021-03-05 22.00 22.60 22.00 22.00 0.0M
2021-03-04 22.40 22.80 22.00 22.00 0.0M
2021-03-03 22.80 23.00 22.20 22.20 0.0M
2021-03-02 22.00 23.80 22.00 22.60 0.0M
2021-03-01 22.00 22.20 21.80 21.80 0.0M
2021-02-26 21.00 21.20 20.80 21.00 0.0M
2021-02-25 21.60 21.60 21.00 21.40 0.0M
2021-02-24 21.40 21.80 21.40 21.80 0.0M
2021-02-23 22.00 22.00 21.40 21.40 0.0M
2021-02-22 22.00 22.00 21.80 21.80 0.0M
2021-02-19 21.80 22.00 21.80 22.00 0.0M
2021-02-18 22.00 22.00 21.60 21.80 0.0M
2021-02-17 21.80 22.00 21.60 21.60 0.0M
2021-02-16 21.40 22.00 21.40 22.00 0.0M
2021-02-15 22.00 22.00 21.20 21.40 0.0M
2021-02-12 22.00 22.00 21.40 21.40 0.0M
2021-02-11 21.80 22.00 21.20 21.40 0.0M
2021-02-10 22.00 22.00 21.60 22.00 0.0M
2021-02-09 21.60 22.00 21.20 22.00 0.0M
2021-02-08 21.80 22.20 21.40 21.60 0.0M
2021-02-05 21.80 21.80 21.60 21.60 0.0M
2021-02-04 21.80 22.00 21.00 21.80 0.0M
2021-02-03 21.40 22.20 21.40 22.00 0.0M
2021-02-02 21.40 21.40 21.20 21.40 0.0M
2021-02-01 21.60 21.60 21.00 21.40 0.0M
2021-01-29 21.60 21.60 21.20 21.40 0.0M
2021-01-28 21.80 21.80 20.60 21.40 0.0M
2021-01-27 21.80 22.00 21.40 22.00 0.0M
2021-01-26 22.20 22.40 22.00 22.00 0.0M
2021-01-25 22.60 22.80 22.00 22.00 0.0M
2021-01-22 22.80 24.00 22.60 22.80 0.0M
2021-01-21 24.00 24.20 22.80 23.60 0.0M
2021-01-20 23.40 24.40 22.80 24.40 0.0M
2021-01-19 21.40 23.40 21.40 23.40 0.0M
2021-01-18 21.00 21.40 21.00 21.40 0.0M
2021-01-15 21.40 21.40 21.20 21.20 0.0M
2021-01-14 21.40 21.40 21.20 21.20 0.0M
2021-01-13 21.20 21.40 21.20 21.40 0.0M
2021-01-12 21.40 21.40 21.20 21.20 0.0M
2021-01-11 21.00 21.40 21.00 21.20 0.0M
2021-01-08 21.20 21.40 21.00 21.20 0.0M
2021-01-07 21.40 21.40 21.00 21.00 0.0M
2021-01-06 20.80 21.60 20.80 21.40 0.0M
2021-01-05 20.80 20.80 20.20 20.60 0.0M
2021-01-04 21.00 21.00 20.40 20.80 0.0M