ALTRA.PA(ALTRA.PA)
ALTRA.PA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $2.33 | $2.33 | $2.10 | $2.15 | 31,203 |
| 10/13/2026 | $2.44 | $2.49 | $2.23 | $2.34 | 30,582 |
| 10/12/2026 | $2.62 | $2.62 | $2.42 | $2.43 | 14,361 |
| 10/9/2026 | $2.57 | $2.65 | $2.41 | $2.62 | 8,858 |
| 10/8/2026 | $2.45 | $2.62 | $2.41 | $2.62 | 5,545 |
| 10/7/2026 | $2.55 | $2.57 | $2.45 | $2.53 | 5,408 |
| 10/6/2026 | $2.55 | $2.68 | $2.40 | $2.56 | 25,457 |
| 10/5/2026 | $2.66 | $2.74 | $2.55 | $2.55 | 9,921 |
| 10/2/2026 | $2.73 | $2.79 | $2.65 | $2.74 | 12,834 |
| 10/1/2026 | $2.59 | $2.79 | $2.59 | $2.72 | 10,222 |
| 9/30/2026 | $2.76 | $2.85 | $2.54 | $2.59 | 16,201 |
| 9/29/2026 | $2.87 | $2.95 | $2.76 | $2.78 | 14,429 |
| 9/28/2026 | $2.76 | $3.01 | $2.76 | $2.87 | 3,634 |
| 9/25/2026 | $2.86 | $3.00 | $2.86 | $3.00 | 6,580 |
| 9/24/2026 | $2.81 | $3.06 | $2.73 | $2.99 | 12,681 |
| 9/23/2026 | $2.97 | $2.97 | $2.90 | $2.96 | 5,466 |
| 9/22/2026 | $3.10 | $3.13 | $2.89 | $2.96 | 10,160 |
| 9/21/2026 | $3.00 | $3.15 | $2.91 | $3.13 | 26,195 |
| 9/18/2026 | $2.94 | $3.10 | $2.90 | $2.98 | 29,673 |
| 9/17/2026 | $2.98 | $3.02 | $2.87 | $2.96 | 17,322 |
| 9/16/2026 | $2.78 | $2.94 | $2.78 | $2.79 | 17,741 |
| 9/15/2026 | $2.96 | $3.08 | $2.82 | $2.82 | 18,250 |
| 9/14/2026 | $2.60 | $2.94 | $2.60 | $2.94 | 18,156 |
| 9/11/2026 | $2.50 | $2.75 | $2.50 | $2.58 | 13,374 |
| 9/10/2026 | $2.63 | $2.63 | $2.51 | $2.55 | 4,869 |
| 9/9/2026 | $2.63 | $2.63 | $2.49 | $2.53 | 8,292 |
| 9/8/2026 | $2.66 | $2.66 | $2.41 | $2.60 | 13,243 |
| 9/7/2026 | $2.74 | $2.75 | $2.55 | $2.66 | 10,401 |
| 9/4/2026 | $2.78 | $2.78 | $2.52 | $2.73 | 7,919 |
| 9/3/2026 | $2.61 | $2.70 | $2.50 | $2.68 | 21,620 |
| 9/2/2026 | $2.61 | $2.80 | $2.60 | $2.78 | 3,574 |
| 9/1/2026 | $2.85 | $2.85 | $2.63 | $2.67 | 10,950 |
| 8/31/2026 | $2.85 | $2.96 | $2.85 | $2.93 | 16,315 |
| 8/28/2026 | $2.98 | $2.98 | $2.85 | $2.98 | 3,596 |
| 8/27/2026 | $2.86 | $3.00 | $2.86 | $2.98 | 9,979 |
| 8/26/2026 | $3.02 | $3.02 | $2.86 | $2.86 | 19,467 |
| 8/25/2026 | $3.16 | $3.24 | $2.95 | $3.07 | 20,538 |
| 8/24/2026 | $3.03 | $3.18 | $2.73 | $3.17 | 29,497 |
| 8/21/2026 | $2.50 | $3.09 | $2.50 | $3.00 | 85,047 |
| 8/20/2026 | $2.25 | $2.49 | $2.24 | $2.49 | 12,830 |
| 8/19/2026 | $2.37 | $2.39 | $2.17 | $2.39 | 7,141 |
| 8/18/2026 | $2.32 | $2.38 | $2.13 | $2.30 | 15,034 |
| 8/17/2026 | $2.12 | $2.33 | $2.02 | $2.32 | 39,020 |
| 8/14/2026 | $2.22 | $2.22 | $2.00 | $2.13 | 3,123 |
| 8/13/2026 | $2.05 | $2.25 | $2.05 | $2.21 | 19,416 |
| 8/12/2026 | $1.85 | $2.00 | $1.80 | $2.00 | 3,828 |
| 8/11/2026 | $1.83 | $1.89 | $1.82 | $1.85 | 6,128 |
| 8/10/2026 | $1.86 | $1.93 | $1.76 | $1.81 | 13,427 |
| 8/7/2026 | $1.98 | $1.98 | $1.90 | $1.94 | 2,119 |
| 8/6/2026 | $1.93 | $1.98 | $1.88 | $1.90 | 5,921 |
| 8/5/2026 | $1.99 | $1.99 | $1.86 | $1.93 | 4,116 |
| 8/4/2026 | $1.98 | $1.99 | $1.92 | $1.99 | 2,592 |
| 8/3/2026 | $2.00 | $2.00 | $1.91 | $1.98 | 1,362 |
| 7/31/2026 | $2.03 | $2.04 | $1.92 | $1.92 | 2,309 |
| 7/30/2026 | $1.90 | $2.05 | $1.90 | $2.00 | 2,030 |
| 7/29/2026 | $1.98 | $2.05 | $1.90 | $1.90 | 5,423 |
| 7/28/2026 | $2.06 | $2.06 | $1.94 | $1.99 | 3,357 |
| 7/27/2026 | $1.96 | $2.09 | $1.93 | $2.06 | 3,418 |
| 7/24/2026 | $2.06 | $2.06 | $1.94 | $2.00 | 1,759 |
| 7/23/2026 | $1.98 | $2.12 | $1.98 | $2.05 | 1,509 |
| 7/22/2026 | $2.05 | $2.09 | $1.96 | $1.97 | 6,816 |
| 7/21/2026 | $2.05 | $2.13 | $1.93 | $2.09 | 7,744 |
| 7/20/2026 | $2.13 | $2.19 | $2.05 | $2.15 | 2,104 |
| 7/17/2026 | $2.16 | $2.26 | $2.07 | $2.13 | 16,781 |
| 7/16/2026 | $2.18 | $2.30 | $2.10 | $2.28 | 8,674 |
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
