Stuttgart - Delayed Quote EUR

ALTEO Energy Services Public Limited Company (54O.SG)

Compare
13.05
-0.05
(-0.38%)
As of 12:56:54 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202512.8513.2012.8513.0513.05-
Jan 30, 202512.7513.1012.7513.1013.10-
Jan 29, 202512.3512.3512.3512.3512.35-
Jan 28, 202511.8012.6511.8012.6512.65-
Jan 27, 202511.8011.8011.8011.8011.80-
Jan 24, 202511.4512.0011.4512.0012.00-
Jan 23, 202511.4011.4011.4011.4011.40-
Jan 22, 202511.3511.6011.3511.6011.60-
Jan 21, 202511.3011.3011.3011.3011.30-
Jan 20, 202511.2011.2011.2011.2011.20-
Jan 17, 202511.2011.2011.2011.2011.20-
Jan 16, 202511.2011.4511.2011.3511.35-
Jan 15, 202511.2011.4511.2011.4511.45-
Jan 14, 202511.3011.5511.3011.4011.40-
Jan 13, 202510.9510.9510.9510.9510.95-
Jan 10, 202510.6011.2010.6011.2011.20-
Jan 9, 202510.5510.5510.5510.5510.55-
Jan 8, 202510.0510.0510.0510.0510.05-
Jan 7, 20259.909.909.909.909.90-
Jan 6, 20259.909.909.909.909.90-
Jan 3, 20259.809.809.809.809.80-
Jan 2, 20259.809.809.809.809.80-
Dec 30, 20249.809.809.809.809.80-
Dec 27, 20249.8010.359.8010.3510.3596
Dec 23, 20249.509.509.509.509.50-
Dec 20, 20249.249.469.249.369.36-
Dec 19, 20249.349.489.249.249.24-
Dec 18, 20249.409.589.409.589.58-
Dec 17, 20249.449.629.429.629.62-
Dec 16, 20249.449.629.449.629.62-
Dec 13, 20249.489.709.449.449.44-
Dec 12, 20249.3810.009.3810.0010.00-
Dec 11, 20249.409.709.409.649.64-
Dec 10, 20249.329.549.329.529.52-
Dec 9, 20249.309.309.309.309.30-
Dec 6, 20249.309.509.309.489.48-
Dec 5, 20249.289.569.289.529.52-
Dec 4, 20249.249.549.249.289.28-
Dec 3, 20249.289.489.289.449.44-
Dec 2, 20249.309.489.309.489.48-
Nov 29, 20249.509.589.509.509.50-
Nov 28, 20249.629.849.529.529.52-
Nov 27, 20249.709.929.709.849.84-
Nov 26, 20249.7810.009.789.909.90-
Nov 25, 20249.9010.109.809.809.80-
Nov 22, 20249.9210.109.9210.1010.10-
Nov 21, 202410.0010.1010.0010.1010.10-
Nov 20, 20249.9410.309.9410.2010.20-
Nov 19, 202410.1510.2510.1510.1510.15-
Nov 18, 202410.0010.3510.0010.3510.35-
Nov 15, 202410.0510.0510.0510.0510.05-
Nov 14, 202410.0510.2510.0510.2510.25-
Nov 13, 202410.0510.3010.0510.0510.05-
Nov 12, 202410.0510.3010.0510.2510.25-
Nov 11, 202410.1010.3010.1010.3010.30-
Nov 8, 202410.2010.4010.2010.3510.35-
Nov 7, 202410.1010.4510.1010.4510.45-
Nov 6, 202410.0510.3010.0510.3010.30-
Nov 5, 202410.1010.4010.1010.1510.15-
Nov 4, 202410.1010.3510.1010.3510.35-
Nov 1, 202410.1010.1010.1010.1010.10-
Oct 31, 202410.1510.3010.1510.3010.30-
Oct 30, 202410.1510.4010.1510.3510.35-
Oct 29, 202410.1010.4510.1010.3510.35-
Oct 28, 202410.1010.3510.1010.3510.35-
Oct 25, 202410.1010.3010.1010.3010.30-
Oct 24, 202410.1510.4010.1510.3010.30-
Oct 23, 202410.2010.2010.1010.1510.15-
Oct 22, 202410.2010.4510.2010.4010.40-
Oct 21, 202410.1010.4010.1010.4010.40-
Oct 18, 202410.0010.4010.0010.3010.30-
Oct 17, 202410.1510.3510.1510.3510.35-
Oct 16, 202410.1510.5010.1510.3510.35-
Oct 15, 202410.2510.4010.2510.4010.40-
Oct 14, 202410.3010.5010.3010.4510.45-
Oct 11, 202410.2010.5010.2010.3010.30-
Oct 10, 202410.3010.4510.3010.4510.45-
Oct 9, 202410.3010.5510.3010.5510.55-
Oct 8, 202410.2010.6010.2010.5010.50-
Oct 7, 202410.2010.5510.2010.4510.45-
Oct 4, 202410.2010.2010.2010.2010.20-
Oct 3, 202410.2010.4510.2010.4010.40-
Oct 2, 202410.3010.3010.3010.3010.30-
Oct 1, 202410.3510.5010.3510.5010.50-
Sep 30, 202410.3510.5010.3510.5010.50-
Sep 27, 202410.4510.4510.3510.3510.35-
Sep 26, 202410.3510.3510.3510.3510.35-
Sep 25, 202410.4010.4010.4010.4010.40-
Sep 24, 202410.4510.7010.4510.7010.70-
Sep 23, 202410.6010.6510.6010.6510.65-
Sep 20, 202410.5510.8010.5510.6010.60-
Sep 19, 202410.5510.8010.5510.8010.80-
Sep 18, 202410.5010.8010.5010.8010.80-
Sep 17, 202410.6010.8010.6010.7010.70-
Sep 16, 202410.7010.7010.6010.6010.60-
Sep 13, 202410.5010.9510.5010.9010.90-
Sep 12, 202410.4510.7510.4510.7510.75-
Sep 11, 202410.5010.8010.5010.6510.65-
Sep 10, 202410.5510.8510.5510.8510.85-
Sep 9, 202410.7010.8010.7010.8010.80-
Sep 6, 202411.0011.0010.9010.9010.90-
Sep 5, 202410.8011.2510.8011.2511.25-
Sep 4, 202410.9511.0510.9011.0011.00-
Sep 3, 202410.7511.2010.7511.2011.20-
Sep 2, 202411.0511.2510.9510.9510.95-
Aug 30, 202411.1511.3011.1511.3011.30-
Aug 29, 202411.2011.2011.2011.2011.20-
Aug 28, 202411.2511.4511.1511.1511.15-
Aug 27, 202411.3011.6011.3011.5511.55-
Aug 26, 202411.2511.6011.2511.6011.60-
Aug 23, 202411.1511.6511.1511.2511.25-
Aug 22, 202410.9011.3510.9011.3511.35-
Aug 21, 202410.8511.2010.8511.1511.15-
Aug 20, 202410.8510.8510.8510.8510.85-
Aug 19, 202410.8510.8510.8510.8510.85-
Aug 16, 202411.0011.1011.0011.1011.10-
Aug 15, 202410.8511.2510.8511.2511.25-
Aug 14, 202411.1011.3511.1011.1511.15-
Aug 13, 202411.0011.4511.0011.3511.35-
Aug 12, 202410.7511.5010.7511.3511.35-
Aug 9, 202410.6511.0010.6510.9510.95-
Aug 8, 202410.6510.8510.6510.8510.85-
Aug 7, 202410.4010.8010.4010.8010.80-
Aug 6, 202410.4010.8510.4010.6010.60-
Aug 5, 202410.9510.9510.5510.5510.55-
Aug 2, 202411.2511.4011.2011.2011.20-
Aug 1, 202411.3511.5511.3511.4511.45-
Jul 31, 202411.4011.8011.4011.6011.60-
Jul 30, 202411.4011.7011.4011.6511.65-
Jul 29, 202411.4011.4011.4011.4011.40-
Jul 26, 202411.3011.3011.3011.3011.30-
Jul 25, 202411.2511.2511.2511.2511.25-
Jul 24, 202410.8511.6510.8511.5011.50-
Jul 23, 202410.4011.1510.4011.0511.05-
Jul 22, 202410.3010.6010.3010.5510.55-
Jul 19, 202410.2510.5510.2510.5510.55-
Jul 18, 202410.3010.5010.3010.4510.45-
Jul 17, 202410.2510.5510.2510.5010.50-
Jul 16, 202410.2010.5510.2010.4510.45-
Jul 15, 202410.2510.4510.2510.4510.45-
Jul 12, 202410.1510.5010.1510.5010.50-
Jul 11, 202410.1010.3510.1010.3510.35-
Jul 10, 202410.1010.4010.1010.3510.35-
Jul 9, 202410.1510.3510.1510.3510.35-
Jul 8, 202410.3010.5010.2010.2010.20-
Jul 5, 202410.1510.1510.1510.1510.15-
Jul 4, 202410.0010.4010.0010.4010.40-
Jul 3, 202410.0510.2010.0510.2010.20-
Jul 2, 202410.1010.2510.1010.2510.25-
Jul 1, 202410.1010.3010.1010.3010.30-
Jun 28, 202410.0010.3010.0010.3010.30-
Jun 27, 202410.0010.2010.0010.2010.20-
Jun 26, 202410.0510.2510.0510.1510.15-
Jun 25, 202410.0510.3010.0510.2510.25-
Jun 24, 20249.7810.359.7810.2510.25-
Jun 21, 20249.7210.059.729.989.98-
Jun 20, 20249.789.989.789.949.94-
Jun 19, 20249.9410.009.909.989.98-
Jun 18, 20249.9610.209.9610.1510.15-
Jun 17, 20249.9210.209.9210.1510.15-
Jun 14, 202411.0511.0511.0511.0511.05-
Jun 13, 202411.1511.1511.1511.1511.15-
Jun 12, 202411.2011.2011.2011.2011.20-
Jun 11, 202411.3511.3511.3511.3511.35-
Jun 10, 20249.3811.059.3811.0511.05-
Jun 7, 20249.769.769.769.769.76-
Jun 6, 20249.689.689.689.689.68-
Jun 5, 20249.609.609.609.609.60-
Jun 4, 20248.849.468.849.469.46-
Jun 3, 20249.109.128.268.268.26-
May 31, 20249.269.489.149.309.30-
May 30, 202410.3010.3010.3010.3010.30-
May 29, 202410.4010.9010.4010.8010.803,600
May 28, 2024 201.30 Dividend
May 28, 202411.0011.0010.9010.9010.90100
May 27, 20249.7810.509.7810.45-190.85-
May 24, 20249.749.949.749.94-181.54-
May 23, 20249.649.949.649.90-180.81-
May 22, 20249.7810.009.789.88-180.44-
May 21, 20249.769.989.769.96-181.90-
May 20, 20249.7210.059.7210.05-183.54-
May 17, 20249.729.909.729.86-180.07-
May 16, 20249.6410.009.649.96-181.90-
May 15, 20249.369.849.369.84-179.71-
May 14, 20249.289.569.289.56-174.60-
May 13, 20249.249.489.249.48-173.13-
May 10, 20249.109.529.109.52-173.87-
May 9, 20249.009.289.009.28-169.48-
May 8, 20248.949.208.949.20-168.02-
May 7, 20248.989.208.989.14-166.93-
May 6, 20248.989.208.989.14-166.93-
May 3, 20248.989.168.989.16-167.29-
May 2, 20248.969.188.969.18-167.66-
Apr 30, 20248.889.168.889.16-167.29-
Apr 29, 20248.709.068.709.06-165.46-
Apr 26, 20248.788.968.708.70-158.89-
Apr 25, 20248.908.968.788.78-160.35-
Apr 24, 20248.909.268.909.14-166.93-
Apr 23, 20248.949.128.949.10-166.19-
Apr 22, 20248.869.168.869.10-166.19-
Apr 19, 20248.849.008.849.00-164.37-
Apr 18, 20248.908.908.908.90-162.54-
Apr 17, 20248.908.908.908.90-162.54-
Apr 16, 20249.089.088.968.96-163.64-
Apr 15, 20248.909.108.909.10-166.19-
Apr 12, 20248.969.168.969.14-166.93-
Apr 11, 20248.969.168.968.96-163.64-
Apr 10, 20248.989.188.989.16-167.29-
Apr 9, 20249.089.209.089.14-166.93-
Apr 8, 20248.628.888.628.88-162.18-
Apr 5, 20248.588.828.588.82-161.08-
Apr 4, 20248.528.768.528.72-159.25-
Apr 3, 20248.508.768.508.70-158.89-
Apr 2, 20248.068.788.068.62-157.43-
Mar 28, 20247.027.167.027.14-130.40-
Mar 27, 20247.027.167.027.16-130.76-
Mar 26, 20246.987.206.987.16-130.76-
Mar 25, 20246.947.146.947.12-130.03-
Mar 22, 20247.007.147.007.06-128.94-
Mar 21, 20247.067.207.047.18-131.13-
Mar 20, 20246.927.186.927.18-131.13-
Mar 19, 20246.947.126.947.06-128.94-
Mar 18, 20246.967.106.967.08-129.30-
Mar 15, 20246.906.946.906.94-126.75-
Mar 14, 20246.827.106.827.04-128.57-
Mar 13, 20246.726.906.726.90-126.02-
Mar 12, 20246.766.906.766.84-124.92-
Mar 11, 20246.866.866.866.86-125.29-
Mar 8, 20246.786.786.786.78-123.82-
Mar 7, 20246.766.966.766.94-126.75-
Mar 6, 20246.787.046.786.92-126.38-
Mar 5, 20246.746.926.746.90-126.02-
Mar 4, 20246.746.906.746.88-125.65-
Mar 1, 20246.846.946.806.90-126.02-
Feb 29, 20246.866.986.866.98-127.48-
Feb 28, 20246.847.046.847.02-128.21-
Feb 27, 20246.947.166.947.04-128.57-
Feb 26, 20246.907.086.907.06-128.94-
Feb 23, 20246.946.946.946.94-126.75-
Feb 22, 20246.907.066.907.06-128.94-
Feb 21, 20246.887.066.887.06-128.94-
Feb 20, 20246.867.066.867.04-128.57-
Feb 19, 20246.847.026.847.00-127.84-
Feb 16, 20246.827.006.826.98-127.48-
Feb 15, 20246.866.986.866.98-127.48-
Feb 14, 20246.927.066.846.84-124.92-
Feb 13, 20246.987.126.987.10-129.67-
Feb 12, 20246.987.126.987.12-130.03-
Feb 9, 20246.927.126.927.12-130.03-
Feb 8, 20246.947.106.947.10-129.67-
Feb 7, 20247.027.167.027.08-129.30-
Feb 6, 20247.027.167.027.12-130.03-
Feb 5, 20247.127.287.127.16-130.76-
Feb 2, 20247.187.307.187.30-133.32-
Feb 1, 20246.947.306.947.30-133.32-
Jan 31, 20246.867.086.867.08-129.30-