Plant Advanced Technologies Pat (ALPAT)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -5.04201680672 | 11.9 | 11.9 | 10.6 | 48 | 11.69109948 | DE |
| 4 | -0.4 | -3.4188034188 | 11.7 | 12 | 10.6 | 158 | 11.87025605 | DE |
| 12 | -3.5 | -23.6486486486 | 14.8 | 14.8 | 10.6 | 207 | 12.27790698 | DE |
| 26 | -5.2 | -31.5151515152 | 16.5 | 16.5 | 10.6 | 244 | 14.26095756 | DE |
| 52 | 5.9 | 109.259259259 | 5.4 | 16.5 | 2.9 | 729 | 9.61265872 | DE |
| 156 | -7.15 | -38.7533875339 | 18.45 | 18.8 | 2.9 | 516 | 11.14305278 | DE |
| 260 | -8.1 | -41.7525773196 | 19.4 | 33.4 | 2.9 | 677 | 16.21308636 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 11.3 | -0.5 | -4.24 | 11.6 | 11.7 | 10.6 | 789 |
| 1737653400 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1737567000 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1737480600 | 11.8 | -0.1 | -0.84 | 11.1 | 11.8 | 11.1 | 37 |
| 1737394200 | 11.9 | 0.1 | 0.85 | 11.9 | 11.9 | 11.9 | 20 |
| 1737135000 | 11.8 | -0.1 | -0.84 | 11.9 | 11.9 | 11.6 | 37 |
| 1737048600 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.2 | 137 |
| 1736962200 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 30 |
| 1736875800 | 11.9 | 0.1 | 0.85 | 11.9 | 11.9 | 11.9 | 30 |
| 1736789400 | 11.8 | 0.1 | 0.85 | 11.9 | 11.9 | 11.4 | 445 |
| 1736530200 | 11.7 | -0.2 | -1.68 | 11.9 | 11.9 | 11.7 | 90 |
| 1736443800 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 20 |
| 1736357400 | 11.9 | 0.1 | 0.85 | 11.9 | 11.9 | 11.9 | 20 |
| 1736271000 | 11.8 | -0.1 | -0.84 | 11.9 | 11.9 | 11.8 | 21 |
| 1736184600 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.1 | 119 |
| 1735925400 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 20 |
| 1735839000 | 11.9 | 0 | 0.00 | 11.7 | 11.9 | 11.7 | 134 |
| 1735666200 | 11.9 | -0.1 | -0.83 | 12 | 12 | 11 | 482 |
| 1735579800 | 12 | 0.3 | 2.56 | 11.6 | 12 | 11.4 | 807 |
| 1735320600 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 10.6 | 305 |
| 1735061400 | 11.7 | -0.1 | -0.85 | 12 | 12 | 11.2 | 159 |
| 1734975000 | 11.8 | 0.5 | 4.42 | 12 | 12 | 11.5 | 376 |
| 1734715800 | 11.3 | -0.5 | -4.24 | 11.8 | 11.8 | 11.3 | 118 |
| 1734629400 | 11.8 | 0.1 | 0.85 | 11.9 | 11.9 | 11.8 | 30 |
| 1734543000 | 11.7 | -0.3 | -2.50 | 12 | 12 | 11.3 | 172 |
| 1734456600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 40 |
| 1734370200 | 12 | 0.2 | 1.69 | 12 | 12 | 12 | 100 |
| 1734111000 | 11.8 | -0.2 | -1.67 | 11.8 | 11.8 | 11.8 | 143 |
| 1734024600 | 12 | 0.1 | 0.84 | 12 | 12 | 12 | 20 |
| 1733938200 | 11.9 | -0.3 | -2.46 | 11.9 | 11.9 | 11.9 | 137 |
| 1733851800 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1733765400 | 12.2 | 0.1 | 0.83 | 12.3 | 12.3 | 12.1 | 60 |
| 1733506200 | 12.1 | -0.4 | -3.20 | 11.6 | 12.4 | 11.6 | 900 |
| 1733419800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 86 |
| 1733333400 | 12.5 | 0.6 | 5.04 | 12.5 | 12.5 | 12.5 | 30 |
| 1733247000 | 11.9 | -0.6 | -4.80 | 12.5 | 12.5 | 10.6 | 352 |
| 1733160600 | 12.5 | 0 | 0.00 | 12.4 | 12.5 | 11.2 | 829 |
| 1732901400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 70 |
| 1732815000 | 12.5 | 0.2 | 1.63 | 12.5 | 12.5 | 12.4 | 59 |
| 1732728600 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1732642200 | 12.3 | -0.3 | -2.38 | 12.4 | 12.4 | 11.2 | 376 |
| 1732555800 | 12.6 | 0.6 | 5.00 | 12.6 | 12.6 | 12.6 | 50 |
| 1732296600 | 12 | -0.3 | -2.44 | 12.3 | 12.3 | 12 | 116 |
| 1732210200 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.2 | 60 |
| 1732123800 | 12.3 | -0.3 | -2.38 | 12.5 | 12.5 | 12.3 | 40 |
| 1732037400 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.5 | 50 |
| 1731951000 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 11.5 | 174 |
| 1731691800 | 12.6 | 0.2 | 1.61 | 12.6 | 12.6 | 12.6 | 40 |
| 1731605400 | 12.4 | -0.4 | -3.13 | 12.7 | 12.7 | 12.4 | 380 |
| 1731519000 | 12.8 | -0.1 | -0.78 | 12.8 | 12.8 | 11.9 | 235 |
| 1731432600 | 12.9 | 0 | 0.00 | 12.8 | 12.9 | 12.2 | 274 |
| 1731346200 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 20 |
| 1731087000 | 12.9 | 0.3 | 2.38 | 12.2 | 12.9 | 12.2 | 350 |
| 1731000600 | 12.6 | 0.1 | 0.80 | 12.6 | 12.6 | 12.5 | 325 |
| 1730914200 | 12.5 | -1.4 | -10.07 | 13.5 | 13.5 | 12.2 | 1168 |
| 1730827800 | 13.9 | -0.5 | -3.47 | 14.5 | 14.5 | 13.6 | 466 |
| 1730741400 | 14.4 | -0.2 | -1.37 | 14.5 | 14.5 | 14.3 | 151 |
| 1730482200 | 14.6 | 0.4 | 2.82 | 14.8 | 14.8 | 14.6 | 51 |
| 1730395800 | 14.2 | -0.1 | -0.70 | 14.3 | 14.3 | 14.1 | 192 |
| 1730309400 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 40 |
| 1730223000 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 40 |
| 1730136600 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 40 |
| 1729873800 | 14.3 | 0.2 | 1.42 | 14.1 | 14.3 | 14.1 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
