Plant Advanced Technologies SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 8.300 | 8.540 | 8.300 | 8.540 | 8.540 | 260 |
| 2025-11-06 | 8.560 | 8.560 | 8.380 | 8.560 | 8.560 | 335 |
| 2025-11-05 | 8.560 | 8.560 | 8.300 | 8.400 | 8.400 | 187 |
| 2025-11-04 | 8.580 | 8.580 | 8.300 | 8.520 | 8.520 | 825 |
| 2025-11-03 | 8.400 | 8.540 | 8.200 | 8.500 | 8.500 | 2,868 |
| 2025-10-31 | 8.080 | 8.300 | 8.000 | 8.300 | 8.300 | 1,284 |
| 2025-10-30 | 8.440 | 8.440 | 8.420 | 8.420 | 8.420 | 20 |
| 2025-10-29 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 20 |
| 2025-10-28 | 8.440 | 8.440 | 8.240 | 8.440 | 8.440 | 356 |
| 2025-10-27 | 8.440 | 8.440 | 8.260 | 8.440 | 8.440 | 56 |
| 2025-10-24 | 8.260 | 8.440 | 8.240 | 8.440 | 8.440 | 216 |
| 2025-10-23 | 8.500 | 8.500 | 8.120 | 8.500 | 8.500 | 325 |
| 2025-10-22 | 8.500 | 8.500 | 8.240 | 8.400 | 8.400 | 43 |
| 2025-10-21 | 8.560 | 8.560 | 8.240 | 8.500 | 8.500 | 30 |
| 2025-10-20 | 8.260 | 8.560 | 8.100 | 8.560 | 8.560 | 333 |
| 2025-10-17 | 8.540 | 8.540 | 8.160 | 8.260 | 8.260 | 78 |
| 2025-10-16 | 8.920 | 8.920 | 8.060 | 8.560 | 8.560 | 585 |
| 2025-10-15 | 8.840 | 8.840 | 8.200 | 8.760 | 8.760 | 923 |
| 2025-10-14 | 8.840 | 8.840 | 8.600 | 8.840 | 8.840 | 215 |
| 2025-10-13 | 8.920 | 8.920 | 8.500 | 8.800 | 8.800 | 180 |
| 2025-10-10 | 8.920 | 8.920 | 8.500 | 8.920 | 8.920 | 96 |
| 2025-10-09 | 8.920 | 8.940 | 8.500 | 8.940 | 8.940 | 1,040 |
| 2025-10-08 | 8.920 | 8.920 | 8.540 | 8.900 | 8.900 | 103 |
| 2025-10-07 | 8.500 | 8.860 | 8.400 | 8.860 | 8.860 | 309 |
| 2025-10-06 | 8.500 | 8.500 | 8.480 | 8.500 | 8.500 | 267 |
| 2025-10-03 | 8.500 | 8.500 | 8.200 | 8.500 | 8.500 | 1,974 |
| 2025-10-02 | 8.500 | 8.500 | 8.400 | 8.500 | 8.500 | 472 |
| 2025-10-01 | 8.700 | 8.700 | 8.400 | 8.500 | 8.500 | 1,391 |
| 2025-09-30 | 8.460 | 8.700 | 8.460 | 8.700 | 8.700 | 59 |
| 2025-09-29 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 12 |
| 2025-09-26 | 8.960 | 8.960 | 8.420 | 8.900 | 8.900 | 1,051 |
| 2025-09-25 | 9.000 | 9.000 | 8.620 | 8.940 | 8.940 | 432 |
| 2025-09-24 | 9.080 | 9.080 | 8.680 | 9.080 | 9.080 | 181 |
| 2025-09-23 | 9.140 | 9.140 | 8.620 | 9.100 | 9.100 | 298 |
| 2025-09-22 | 8.880 | 9.140 | 8.880 | 9.140 | 9.140 | 152 |
| 2025-09-19 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 74 |
| 2025-09-18 | 9.160 | 9.160 | 8.660 | 9.140 | 9.140 | 60 |
| 2025-09-17 | 9.160 | 9.180 | 9.100 | 9.180 | 9.180 | 370 |
| 2025-09-16 | 9.180 | 9.180 | 8.700 | 8.800 | 8.800 | 371 |
| 2025-09-15 | 9.140 | 9.140 | 8.440 | 8.700 | 8.700 | 618 |
| 2025-09-12 | 9.180 | 9.180 | 8.300 | 9.100 | 9.100 | 159 |
| 2025-09-11 | 9.180 | 9.180 | 8.580 | 9.160 | 9.160 | 60 |
| 2025-09-10 | 9.100 | 9.180 | 8.560 | 9.180 | 9.180 | 38 |
| 2025-09-09 | 9.080 | 9.200 | 9.080 | 9.200 | 9.200 | 20 |
| 2025-09-08 | 9.080 | 9.080 | 8.540 | 9.080 | 9.080 | 75 |
| 2025-09-05 | 9.000 | 9.080 | 9.000 | 9.080 | 9.080 | 253 |
| 2025-09-04 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 10 |
| 2025-09-03 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 10 |
| 2025-09-02 | 9.180 | 9.180 | 8.400 | 8.920 | 8.920 | 305 |
| 2025-09-01 | 9.160 | 9.160 | 8.500 | 8.500 | 8.500 | 40 |
| 2025-08-29 | 9.000 | 9.200 | 9.000 | 9.200 | 9.200 | 48 |
| 2025-08-28 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 20 |
| 2025-08-27 | 9.140 | 9.140 | 9.120 | 9.120 | 9.120 | 24 |
| 2025-08-26 | 9.280 | 9.280 | 8.800 | 9.280 | 9.280 | 608 |
| 2025-08-25 | 9.100 | 9.100 | 8.680 | 9.100 | 9.100 | 1,092 |
| 2025-08-22 | 9.300 | 9.300 | 8.780 | 9.300 | 9.300 | 702 |
| 2025-08-21 | 9.360 | 9.360 | 9.000 | 9.280 | 9.280 | 379 |
| 2025-08-20 | 8.840 | 9.340 | 8.840 | 9.340 | 9.340 | 89 |
| 2025-08-19 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 20 |
| 2025-08-18 | 9.020 | 9.340 | 9.000 | 9.340 | 9.340 | 53 |
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.