Plant Advanced Technologies Pat (ALPAT)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -2.14285714286 | 14 | 14.8 | 13.3 | 676 | 13.75538462 | DE |
| 4 | 0.3 | 2.23880597015 | 13.4 | 14.8 | 11.5 | 537 | 13.66404358 | DE |
| 12 | 4.5 | 48.9130434783 | 9.2 | 15.5 | 9.1 | 927 | 12.96609963 | DE |
| 26 | 5.35 | 64.0718562874 | 8.35 | 15.5 | 2.9 | 1255 | 8.11683713 | DE |
| 52 | 0.3 | 2.23880597015 | 13.4 | 15.5 | 2.9 | 921 | 8.43415184 | DE |
| 156 | -8.4 | -38.0090497738 | 22.1 | 22.2 | 2.9 | 541 | 11.84419804 | DE |
| 260 | -6.2 | -31.1557788945 | 19.9 | 33.4 | 2.9 | 709 | 16.55406877 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 14.5 | 0.9 | 6.62 | 13.7 | 14.5 | 13.7 | 24 |
| 1719851400 | 13.6 | -0.3 | -2.16 | 14 | 14.8 | 13.4 | 2379 |
| 1719592200 | 13.9 | -0.1 | -0.71 | 13.3 | 13.9 | 13.3 | 548 |
| 1719505800 | 14 | -0.4 | -2.78 | 14 | 14 | 14 | 10 |
| 1719419400 | 14.4 | 1.4 | 10.77 | 14 | 14.4 | 14 | 419 |
| 1719333000 | 13 | 0.4 | 3.17 | 13 | 13.9 | 13 | 366 |
| 1719246600 | 12.6 | -1.1 | -8.03 | 13.7 | 13.7 | 12.5 | 967 |
| 1718987400 | 13.7 | 0.1 | 0.74 | 14 | 14 | 13.6 | 734 |
| 1718901000 | 13.6 | 1.2 | 9.68 | 13 | 13.6 | 13 | 369 |
| 1718814600 | 12.4 | -1.6 | -11.43 | 11.5 | 12.4 | 11.5 | 338 |
| 1718728200 | 14 | 0.6 | 4.48 | 14.1 | 14.1 | 13.5 | 517 |
| 1718641800 | 13.4 | -0.6 | -4.29 | 13.8 | 13.8 | 13.4 | 358 |
| 1718382600 | 14 | 0 | 0.00 | 14 | 14 | 13.4 | 705 |
| 1718296200 | 14 | -0.5 | -3.45 | 14 | 14 | 14 | 80 |
| 1718209800 | 14.5 | 0.5 | 3.57 | 14.5 | 14.5 | 13.1 | 179 |
| 1718123400 | 14 | -0.1 | -0.71 | 14 | 14.1 | 13.1 | 1061 |
| 1718037000 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1717777800 | 14.1 | 0.1 | 0.71 | 14 | 14.1 | 13.2 | 454 |
| 1717691400 | 14 | -0.1 | -0.71 | 13.9 | 14 | 13.9 | 250 |
| 1717605000 | 14.1 | 0.1 | 0.71 | 13.4 | 14.1 | 13.4 | 412 |
| 1717518600 | 14 | -0.1 | -0.71 | 14 | 14 | 14 | 50 |
| 1717432200 | 14.1 | 0.9 | 6.82 | 14.3 | 14.3 | 12.9 | 968 |
| 1717173000 | 13.2 | -0.8 | -5.71 | 13.8 | 13.8 | 12.5 | 1296 |
| 1717086600 | 14 | -0.4 | -2.78 | 13.5 | 14.3 | 13 | 1589 |
| 1717000200 | 14.4 | -0.4 | -2.70 | 14.3 | 14.4 | 13.6 | 346 |
| 1716913800 | 14.8 | -0.2 | -1.33 | 14.8 | 15 | 13.7 | 636 |
| 1716827400 | 15 | 0.2 | 1.35 | 14.9 | 15 | 14.8 | 649 |
| 1716568200 | 14.8 | 0 | 0.00 | 14.9 | 14.9 | 14 | 241 |
| 1716481800 | 14.8 | 1.1 | 8.03 | 15 | 15 | 13.8 | 423 |
| 1716395400 | 13.7 | -1.3 | -8.67 | 14.9 | 15 | 13.6 | 646 |
| 1716309000 | 15 | 0 | 0.00 | 14.8 | 15 | 14.6 | 950 |
| 1716222600 | 15 | 0 | 0.00 | 14.9 | 15 | 14 | 698 |
| 1715963400 | 15 | -0.2 | -1.32 | 15 | 15 | 14 | 311 |
| 1715877000 | 15.2 | -0.2 | -1.30 | 15.4 | 15.4 | 14.3 | 492 |
| 1715790600 | 15.4 | 0.4 | 2.67 | 15.5 | 15.5 | 14.1 | 4980 |
| 1715704200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1715617800 | 15 | 0.7 | 4.90 | 14.7 | 15 | 14.7 | 1012 |
| 1715358600 | 14.3 | 0.8 | 5.93 | 13.8 | 14.3 | 13.7 | 4362 |
| 1715272200 | 13.5 | 1 | 8.00 | 12.8 | 14 | 12.8 | 468 |
| 1715185800 | 12.5 | 0.5 | 4.17 | 12 | 14 | 11.1 | 4067 |
| 1715099400 | 12 | 0.4 | 3.45 | 11.7 | 12.4 | 11.7 | 2375 |
| 1715013000 | 11.6 | 0.2 | 1.75 | 11.4 | 11.6 | 11.4 | 331 |
| 1714753800 | 11.4 | 0.3 | 2.70 | 11.1 | 11.4 | 11.1 | 88 |
| 1714667400 | 11.1 | -0.3 | -2.63 | 12.4 | 13.2 | 10.9 | 3423 |
| 1714494600 | 11.4 | 0.8 | 7.55 | 10.6 | 11.5 | 10.5 | 2615 |
| 1714408200 | 10.6 | 0.1 | 0.95 | 10.4 | 10.6 | 9.85 | 383 |
| 1714149000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 9.9 | 1563 |
| 1714062600 | 10.5 | 0.2 | 1.94 | 10.5 | 10.5 | 10.2 | 1448 |
| 1713976200 | 10.3 | 0.1 | 0.98 | 10.1 | 10.3 | 10.1 | 366 |
| 1713889800 | 10.2 | 0.1 | 0.99 | 10 | 10.2 | 9.9 | 107 |
| 1713803400 | 10.1 | -0.1 | -0.98 | 10.1 | 10.1 | 9.85 | 301 |
| 1713544200 | 10.2 | 0.2 | 2.00 | 10 | 10.2 | 9.9 | 209 |
| 1713457800 | 10 | 0.2 | 2.04 | 9.85 | 10 | 9.85 | 1103 |
| 1713371400 | 9.8 | -0.05 | -0.51 | 9.85 | 9.85 | 9.8 | 8 |
| 1713285000 | 9.85 | 0.05 | 0.51 | 9.85 | 9.85 | 9.85 | 1 |
| 1713198600 | 9.8 | -0.5 | -4.85 | 9.95 | 9.95 | 9.8 | 10 |
| 1712939400 | 10.3 | -0.2 | -1.90 | 10.5 | 10.5 | 9.85 | 831 |
| 1712853000 | 10.5 | 0.5 | 5.00 | 10 | 10.5 | 9.6 | 1793 |
| 1712766600 | 10 | 0.5 | 5.26 | 9.2 | 10 | 9.1 | 2058 |
| 1712680200 | 9.5 | -0.5 | -5.00 | 9.8 | 9.8 | 9 | 1333 |
| 1712593800 | 10 | -0.5 | -4.76 | 10.6 | 10.6 | 9.95 | 545 |
| 1712334600 | 10.5 | 0.4 | 3.96 | 10.2 | 10.5 | 10 | 435 |
| 1712248200 | 10.1 | 0.1 | 1.00 | 10.3 | 10.4 | 10.1 | 235 |
| 1712161800 | 10 | 0.05 | 0.50 | 10.3 | 10.8 | 10 | 3625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
