Plant Advanced Technologies SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.380 | 8.400 | 7.920 | 8.340 | 8.340 | 290 |
| 2026-02-03 | 7.860 | 8.380 | 7.860 | 8.380 | 8.380 | 289 |
| 2026-02-02 | 7.800 | 8.500 | 7.780 | 8.480 | 8.480 | 1,495 |
| 2026-01-30 | 7.800 | 7.800 | 7.660 | 7.800 | 7.800 | 160 |
| 2026-01-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 10 |
| 2026-01-28 | 7.660 | 7.760 | 7.660 | 7.760 | 7.760 | 1,214 |
| 2026-01-27 | 7.700 | 7.800 | 7.680 | 7.800 | 7.800 | 60 |
| 2026-01-26 | 7.660 | 7.700 | 7.660 | 7.700 | 7.700 | 1,246 |
| 2026-01-23 | 7.700 | 7.700 | 7.320 | 7.660 | 7.660 | 138 |
| 2026-01-22 | 7.680 | 7.680 | 7.360 | 7.660 | 7.660 | 362 |
| 2026-01-21 | 7.780 | 7.800 | 7.780 | 7.800 | 7.800 | 20 |
| 2026-01-20 | 7.800 | 7.800 | 7.340 | 7.680 | 7.680 | 58 |
| 2026-01-19 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 211 |
| 2026-01-16 | 7.860 | 7.960 | 7.280 | 7.960 | 7.960 | 541 |
| 2026-01-15 | 7.360 | 7.860 | 7.320 | 7.860 | 7.860 | 563 |
| 2026-01-14 | 7.540 | 7.540 | 6.840 | 7.520 | 7.520 | 84 |
| 2026-01-13 | 7.760 | 7.760 | 7.120 | 7.580 | 7.580 | 811 |
| 2026-01-12 | 7.760 | 7.760 | 7.720 | 7.760 | 7.760 | 40 |
| 2026-01-09 | 7.820 | 7.820 | 7.100 | 7.640 | 7.640 | 2,242 |
| 2026-01-08 | 7.740 | 7.960 | 7.260 | 7.860 | 7.860 | 176 |
| 2026-01-07 | 8.000 | 8.000 | 7.220 | 7.800 | 7.800 | 2,333 |
| 2026-01-06 | 8.240 | 8.240 | 8.200 | 8.200 | 8.200 | 45 |
| 2026-01-05 | 8.240 | 8.240 | 8.200 | 8.200 | 8.200 | 45 |
| 2026-01-02 | 7.620 | 8.240 | 7.600 | 8.220 | 8.220 | 260 |
| 2025-12-31 | 8.020 | 8.200 | 8.000 | 8.200 | 8.200 | 360 |
| 2025-12-30 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 123 |
| 2025-12-29 | 8.040 | 8.380 | 8.000 | 8.380 | 8.380 | 376 |
| 2025-12-24 | 8.360 | 8.380 | 8.360 | 8.380 | 8.380 | 150 |
| 2025-12-23 | 8.460 | 8.460 | 8.040 | 8.420 | 8.420 | 765 |
| 2025-12-22 | 8.500 | 8.500 | 8.120 | 8.420 | 8.420 | 188 |
| 2025-12-19 | 8.720 | 8.720 | 8.120 | 8.500 | 8.500 | 1,034 |
| 2025-12-18 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 10 |
| 2025-12-17 | 8.520 | 8.520 | 8.120 | 8.520 | 8.520 | 268 |
| 2025-12-16 | 8.540 | 8.540 | 8.120 | 8.500 | 8.500 | 215 |
| 2025-12-15 | 8.740 | 8.740 | 8.100 | 8.620 | 8.620 | 1,257 |
| 2025-12-12 | 8.640 | 8.640 | 8.440 | 8.440 | 8.440 | 230 |
| 2025-12-11 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 10 |
| 2025-12-10 | 8.560 | 8.740 | 8.540 | 8.740 | 8.740 | 30 |
| 2025-12-09 | 8.700 | 8.700 | 8.420 | 8.560 | 8.560 | 276 |
| 2025-12-08 | 8.780 | 8.800 | 8.780 | 8.800 | 8.800 | 20 |
| 2025-12-05 | 8.780 | 8.780 | 8.240 | 8.780 | 8.780 | 248 |
| 2025-12-04 | 8.800 | 8.800 | 8.120 | 8.580 | 8.580 | 473 |
| 2025-12-03 | 8.800 | 8.800 | 8.360 | 8.800 | 8.800 | 138 |
| 2025-12-02 | 8.640 | 8.640 | 8.440 | 8.440 | 8.440 | 145 |
| 2025-12-01 | 8.820 | 8.840 | 8.820 | 8.840 | 8.840 | 30 |
| 2025-11-28 | 8.800 | 8.820 | 8.600 | 8.820 | 8.820 | 79 |
| 2025-11-27 | 8.800 | 8.800 | 8.600 | 8.720 | 8.720 | 110 |
| 2025-11-26 | 8.860 | 8.860 | 8.600 | 8.720 | 8.720 | 280 |
| 2025-11-25 | 8.840 | 8.840 | 8.740 | 8.840 | 8.840 | 70 |
| 2025-11-24 | 8.500 | 8.820 | 8.500 | 8.820 | 8.820 | 1,134 |
| 2025-11-21 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 10 |
| 2025-11-20 | 8.400 | 8.860 | 8.400 | 8.860 | 8.860 | 1,111 |
| 2025-11-19 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 133 |
| 2025-11-18 | 8.400 | 8.400 | 8.300 | 8.400 | 8.400 | 30 |
| 2025-11-17 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 10 |
| 2025-11-14 | 8.600 | 8.600 | 8.480 | 8.500 | 8.500 | 120 |
| 2025-11-13 | 8.580 | 8.580 | 8.300 | 8.300 | 8.300 | 90 |
| 2025-11-12 | 8.600 | 8.600 | 8.300 | 8.540 | 8.540 | 100 |
| 2025-11-11 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 10 |
| 2025-11-10 | 8.600 | 8.600 | 8.300 | 8.480 | 8.480 | 845 |
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.