Plant Advanced Technologies SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 106 |
| 2026-10-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 41 |
| 2026-10-15 | 4.000 | 4.000 | 3.840 | 4.000 | 4.000 | 131 |
| 2026-10-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 402 |
| 2026-10-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 20 |
| 2026-10-12 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 20 |
| 2026-10-09 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 270 |
| 2026-10-08 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 364 |
| 2026-10-07 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 10 |
| 2026-10-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 10 |
| 2026-10-05 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 10 |
| 2026-10-02 | 3.820 | 3.900 | 3.820 | 3.900 | 3.900 | 447 |
| 2026-10-01 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 10 |
| 2026-09-30 | 4.240 | 4.260 | 4.240 | 4.260 | 4.260 | 20 |
| 2026-09-29 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 20 |
| 2026-09-28 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 20 |
| 2026-09-25 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 20 |
| 2026-09-24 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 20 |
| 2026-09-23 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 20 |
| 2026-09-22 | 4.260 | 4.260 | 4.100 | 4.260 | 4.260 | 230 |
| 2026-09-21 | 4.240 | 4.260 | 4.240 | 4.260 | 4.260 | 161 |
| 2026-09-18 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 10 |
| 2026-09-17 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 10 |
| 2026-09-16 | 4.100 | 4.260 | 4.100 | 4.260 | 4.260 | 184 |
| 2026-09-15 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 180 |
| 2026-09-14 | 4.280 | 4.280 | 3.900 | 4.280 | 4.280 | 1,768 |
| 2026-09-11 | 4.280 | 4.320 | 4.060 | 4.320 | 4.320 | 178 |
| 2026-09-10 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 20 |
| 2026-09-09 | 4.320 | 4.320 | 4.200 | 4.320 | 4.320 | 91 |
| 2026-09-08 | 4.320 | 4.320 | 4.060 | 4.320 | 4.320 | 381 |
| 2026-09-07 | 4.320 | 4.320 | 4.060 | 4.320 | 4.320 | 30 |
| 2026-09-04 | 4.300 | 4.300 | 4.060 | 4.300 | 4.300 | 593 |
| 2026-09-03 | 4.360 | 4.360 | 4.040 | 4.320 | 4.320 | 682 |
| 2026-09-02 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 20 |
| 2026-09-01 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 143 |
| 2026-08-31 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 10 |
| 2026-08-28 | 4.300 | 4.380 | 4.300 | 4.380 | 4.380 | 40 |
| 2026-08-27 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 20 |
| 2026-08-26 | 4.300 | 4.300 | 4.040 | 4.300 | 4.300 | 1,263 |
| 2026-08-25 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 420 |
| 2026-08-24 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 10 |
| 2026-08-21 | 4.040 | 4.360 | 4.040 | 4.320 | 4.320 | 778 |
| 2026-08-20 | 4.380 | 4.380 | 4.340 | 4.360 | 4.360 | 516 |
| 2026-08-19 | 4.400 | 4.420 | 4.020 | 4.360 | 4.360 | 514 |
| 2026-08-18 | 4.340 | 4.420 | 4.080 | 4.420 | 4.420 | 86 |
| 2026-08-17 | 4.400 | 4.480 | 3.980 | 4.480 | 4.480 | 755 |
| 2026-08-14 | 4.460 | 4.460 | 4.060 | 4.420 | 4.420 | 960 |
| 2026-08-13 | 4.460 | 4.480 | 4.100 | 4.480 | 4.480 | 358 |
| 2026-08-12 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 10 |
| 2026-08-11 | 4.460 | 4.480 | 4.260 | 4.480 | 4.480 | 49 |
| 2026-08-10 | 4.560 | 4.580 | 4.300 | 4.580 | 4.580 | 1,183 |
| 2026-08-07 | 4.720 | 4.720 | 4.260 | 4.580 | 4.580 | 1,063 |
| 2026-08-06 | 4.760 | 4.760 | 4.300 | 4.300 | 4.300 | 2,373 |
| 2026-08-05 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 10 |
| 2026-08-04 | 4.880 | 4.880 | 4.500 | 4.780 | 4.780 | 165 |
| 2026-08-03 | 4.880 | 4.880 | 4.400 | 4.680 | 4.680 | 262 |
| 2026-07-31 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 160 |
| 2026-07-30 | 4.480 | 4.880 | 4.300 | 4.880 | 4.880 | 110 |
| 2026-07-29 | 4.500 | 4.500 | 4.100 | 4.200 | 4.200 | 719 |
| 2026-07-28 | 5.000 | 5.000 | 4.500 | 4.500 | 4.500 | 1,000 |
Page 1 of 22 · 1,277 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.