ALDLT.PA(ALDLT.PA)
ALDLT.PA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $23.00 | $23.80 | $22.60 | $23.80 | 1,282 |
| 10/13/2026 | $22.90 | $23.40 | $22.30 | $23.40 | 2,874 |
| 10/12/2026 | $22.90 | $23.00 | $22.60 | $23.00 | 1,368 |
| 10/9/2026 | $22.90 | $23.30 | $22.70 | $22.80 | 3,238 |
| 10/8/2026 | $23.80 | $24.00 | $22.90 | $23.20 | 3,305 |
| 10/7/2026 | $25.00 | $25.00 | $23.00 | $23.80 | 5,161 |
| 10/6/2026 | $25.40 | $25.60 | $24.80 | $25.00 | 1,881 |
| 10/5/2026 | $26.00 | $26.00 | $25.00 | $25.50 | 4,599 |
| 10/2/2026 | $26.70 | $26.70 | $25.80 | $26.00 | 1,152 |
| 10/1/2026 | $27.50 | $27.50 | $26.60 | $26.60 | 1,065 |
| 9/30/2026 | $28.00 | $28.00 | $27.10 | $27.40 | 1,689 |
| 9/29/2026 | $27.00 | $27.60 | $26.90 | $27.60 | 7,170 |
| 9/28/2026 | $27.40 | $27.40 | $26.70 | $26.70 | 1,691 |
| 9/25/2026 | $27.70 | $28.00 | $27.50 | $28.00 | 1,311 |
| 9/24/2026 | $27.70 | $27.90 | $27.30 | $27.70 | 2,151 |
| 9/23/2026 | $28.80 | $28.80 | $27.70 | $27.70 | 1,467 |
| 9/22/2026 | $28.50 | $28.80 | $28.10 | $28.30 | 2,056 |
| 9/21/2026 | $29.10 | $29.30 | $28.80 | $29.00 | 1,054 |
| 9/18/2026 | $29.40 | $29.50 | $29.10 | $29.50 | 948 |
| 9/17/2026 | $29.80 | $30.10 | $29.20 | $30.10 | 1,519 |
| 9/16/2026 | $30.00 | $30.60 | $30.00 | $30.00 | 525 |
| 9/15/2026 | $30.90 | $31.00 | $29.70 | $30.20 | 1,846 |
| 9/14/2026 | $31.60 | $31.60 | $30.60 | $30.60 | 2,204 |
| 9/11/2026 | $32.00 | $32.20 | $31.60 | $31.70 | 569 |
| 9/10/2026 | $31.60 | $32.20 | $31.60 | $32.20 | 512 |
| 9/9/2026 | $31.90 | $32.50 | $31.60 | $31.60 | 1,177 |
| 9/8/2026 | $32.20 | $32.40 | $31.90 | $31.90 | 1,099 |
| 9/7/2026 | $33.00 | $33.00 | $32.20 | $32.20 | 819 |
| 9/4/2026 | $33.40 | $33.40 | $32.40 | $32.40 | 1,764 |
| 9/3/2026 | $33.80 | $33.80 | $32.90 | $32.90 | 3,639 |
| 9/2/2026 | $33.50 | $33.60 | $33.20 | $33.60 | 331 |
| 9/1/2026 | $34.00 | $34.00 | $33.00 | $33.00 | 1,153 |
| 8/31/2026 | $34.00 | $34.10 | $33.60 | $33.60 | 420 |
| 8/28/2026 | $34.90 | $35.00 | $33.80 | $34.00 | 2,754 |
| 8/27/2026 | $35.50 | $35.50 | $34.60 | $34.90 | 1,758 |
| 8/26/2026 | $36.00 | $36.00 | $35.50 | $35.50 | 2,749 |
| 8/25/2026 | $36.10 | $36.20 | $35.90 | $36.20 | 57 |
| 8/24/2026 | $36.40 | $36.50 | $36.10 | $36.10 | 275 |
| 8/21/2026 | $36.50 | $36.60 | $36.20 | $36.50 | 944 |
| 8/20/2026 | $36.20 | $36.20 | $36.00 | $36.20 | 771 |
| 8/19/2026 | $36.10 | $36.10 | $35.80 | $35.80 | 370 |
| 8/18/2026 | $36.10 | $36.40 | $36.00 | $36.00 | 744 |
| 8/17/2026 | $36.00 | $36.20 | $36.00 | $36.20 | 363 |
| 8/14/2026 | $36.40 | $36.40 | $36.10 | $36.20 | 296 |
| 8/13/2026 | $36.30 | $36.80 | $36.30 | $36.70 | 548 |
| 8/12/2026 | $36.00 | $36.40 | $35.90 | $36.40 | 458 |
| 8/11/2026 | $36.00 | $36.00 | $35.90 | $35.90 | 484 |
| 8/10/2026 | $35.80 | $36.60 | $35.50 | $36.00 | 2,929 |
| 8/7/2026 | $36.00 | $36.20 | $35.80 | $36.10 | 563 |
| 8/6/2026 | $35.80 | $36.00 | $35.80 | $35.90 | 402 |
| 8/5/2026 | $36.10 | $36.10 | $35.80 | $35.80 | 177 |
| 8/4/2026 | $36.20 | $36.20 | $35.80 | $36.10 | 228 |
| 8/3/2026 | $35.90 | $36.20 | $35.40 | $36.20 | 367 |
| 7/31/2026 | $35.40 | $36.00 | $35.40 | $36.00 | 661 |
| 7/30/2026 | $36.00 | $36.00 | $35.40 | $36.00 | 1,331 |
| 7/29/2026 | $35.90 | $36.00 | $35.50 | $35.70 | 120 |
| 7/28/2026 | $35.90 | $36.00 | $35.40 | $35.90 | 298 |
| 7/27/2026 | $36.00 | $36.00 | $35.00 | $35.70 | 1,031 |
| 7/24/2026 | $36.00 | $36.00 | $35.80 | $35.80 | 360 |
| 7/23/2026 | $36.30 | $36.30 | $36.00 | $36.00 | 394 |
| 7/22/2026 | $36.00 | $36.80 | $36.00 | $36.10 | 10,123 |
| 7/21/2026 | $35.50 | $36.20 | $35.50 | $36.00 | 673 |
| 7/20/2026 | $35.50 | $36.20 | $35.50 | $35.50 | 3,258 |
| 7/17/2026 | $35.40 | $35.80 | $35.40 | $35.80 | 501 |
| 7/16/2026 | $35.50 | $36.00 | $35.40 | $36.00 | 87 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
