Altheora SA ALORA
EURONEXT · France · Process Industries
€0.3890-0.01 (-2.51%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.39 | -2.51% | €0.36 | €0.40 | €0.35 | 2.26K |
| 2026-09-30 | €0.40 | 0.00% | €0.40 | €0.40 | €0.40 | 50 |
| 2026-09-29 | €0.40 | -2.44% | €0.36 | €0.40 | €0.36 | 3.62K |
| 2026-09-28 | €0.41 | +7.63% | €0.37 | €0.41 | €0.37 | 4.77K |
| 2026-09-25 | €0.38 | -6.86% | €0.37 | €0.41 | €0.36 | 63.14K |
| 2026-09-24 | €0.41 | -0.49% | €0.41 | €0.41 | €0.39 | 757 |
| 2026-09-23 | €0.41 | +4.06% | €0.39 | €0.41 | €0.39 | 1.53K |
| 2026-09-22 | €0.39 | -3.43% | €0.38 | €0.40 | €0.38 | 2.10K |
| 2026-09-21 | €0.41 | +2.26% | €0.40 | €0.41 | €0.38 | 637 |
| 2026-09-18 | €0.40 | 0.00% | €0.41 | €0.41 | €0.39 | 2.49K |
| 2026-09-17 | €0.40 | 0.00% | €0.40 | €0.40 | €0.39 | 980 |
| 2026-09-16 | €0.40 | -0.25% | €0.39 | €0.40 | €0.39 | 3.95K |
| 2026-09-15 | €0.40 | 0.00% | €0.40 | €0.40 | €0.40 | 0 |
| 2026-09-14 | €0.40 | -1.72% | €0.40 | €0.40 | €0.40 | 2.33K |
| 2026-09-11 | €0.41 | -0.49% | €0.39 | €0.41 | €0.39 | 2.07K |
| 2026-09-10 | €0.41 | +2.25% | €0.41 | €0.41 | €0.41 | 1 |
| 2026-09-09 | €0.40 | -0.50% | €0.41 | €0.41 | €0.39 | 5.45K |
| 2026-09-08 | €0.40 | -2.19% | €0.41 | €0.41 | €0.40 | 1.47K |
| 2026-09-07 | €0.41 | +0.24% | €0.41 | €0.41 | €0.41 | 695 |
| 2026-09-04 | €0.41 | -0.73% | €0.41 | €0.41 | €0.41 | 79 |
| 2026-09-03 | €0.41 | 0.00% | €0.41 | €0.41 | €0.41 | 0 |
| 2026-09-02 | €0.41 | 0.00% | €0.41 | €0.41 | €0.41 | 0 |
| 2026-09-01 | €0.41 | 0.00% | €0.41 | €0.41 | €0.39 | 1.33K |
| 2026-08-31 | €0.41 | -0.24% | €0.39 | €0.41 | €0.38 | 26.16K |
| 2026-08-28 | €0.41 | 0.00% | €0.41 | €0.41 | €0.41 | 1.20K |
| 2026-08-27 | €0.41 | 0.00% | €0.41 | €0.41 | €0.41 | 101 |
| 2026-08-26 | €0.41 | +3.50% | €0.43 | €0.43 | €0.41 | 10.61K |
| 2026-08-25 | €0.40 | +2.30% | €0.40 | €0.40 | €0.39 | 1.64K |
| 2026-08-24 | €0.39 | -3.69% | €0.42 | €0.42 | €0.39 | 12.88K |
| 2026-08-21 | €0.41 | -4.47% | €0.44 | €0.44 | €0.40 | 46.94K |
| 2026-08-20 | €0.43 | +0.24% | €0.39 | €0.43 | €0.39 | 6.20K |
| 2026-08-19 | €0.42 | +3.67% | €0.42 | €0.43 | €0.41 | 1.90K |
| 2026-08-18 | €0.41 | -2.62% | €0.42 | €0.42 | €0.41 | 20 |
| 2026-08-17 | €0.42 | +1.20% | €0.41 | €0.42 | €0.40 | 17.46K |
| 2026-08-14 | €0.41 | +7.51% | €0.38 | €0.42 | €0.38 | 8.52K |
| 2026-08-13 | €0.39 | -5.85% | €0.40 | €0.41 | €0.39 | 10.87K |
| 2026-08-12 | €0.41 | +2.76% | €0.41 | €0.41 | €0.38 | 3.62K |
| 2026-08-11 | €0.40 | -2.68% | €0.40 | €0.40 | €0.40 | 2.49K |
| 2026-08-10 | €0.41 | +2.50% | €0.41 | €0.41 | €0.38 | 18.60K |
| 2026-08-07 | €0.40 | +2.56% | €0.41 | €0.41 | €0.40 | 10.24K |
| 2026-08-06 | €0.39 | -6.02% | €0.39 | €0.41 | €0.39 | 11.43K |
| 2026-08-05 | €0.41 | +6.41% | €0.39 | €0.41 | €0.39 | 5.11K |
| 2026-08-04 | €0.39 | 0.00% | €0.39 | €0.39 | €0.39 | 0 |
| 2026-08-03 | €0.39 | -2.50% | €0.39 | €0.41 | €0.39 | 2.87K |
| 2026-07-31 | €0.40 | -2.44% | €0.41 | €0.43 | €0.40 | 12.34K |
| 2026-07-30 | €0.41 | +3.54% | €0.41 | €0.41 | €0.41 | 1.26K |
| 2026-07-29 | €0.40 | -3.41% | €0.39 | €0.41 | €0.39 | 2.46K |
| 2026-07-28 | €0.41 | 0.00% | €0.40 | €0.41 | €0.40 | 2.93K |
| 2026-07-27 | €0.41 | +2.50% | €0.40 | €0.41 | €0.38 | 24.59K |
| 2026-07-24 | €0.40 | +12.99% | €0.36 | €0.40 | €0.36 | 81.80K |
| 2026-07-23 | €0.35 | -0.56% | €0.35 | €0.36 | €0.35 | 13.75K |
| 2026-07-22 | €0.36 | -1.11% | €0.35 | €0.36 | €0.35 | 6.26K |
| 2026-07-21 | €0.36 | -5.26% | €0.37 | €0.37 | €0.36 | 8.09K |
| 2026-07-20 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-17 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-16 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 70 |
| 2026-07-15 | €0.38 | +2.70% | €0.38 | €0.38 | €0.37 | 2.53K |
| 2026-07-14 | €0.37 | -2.63% | €0.38 | €0.38 | €0.37 | 53 |
| 2026-07-13 | €0.38 | +2.15% | €0.38 | €0.38 | €0.38 | 3.28K |
| 2026-07-10 | €0.37 | -0.80% | €0.38 | €0.38 | €0.37 | 10 |
| 2026-07-09 | €0.38 | +1.35% | €0.37 | €0.38 | €0.37 | 2.06K |
| 2026-07-08 | €0.37 | 0.00% | €0.37 | €0.37 | €0.37 | 1.89K |
| 2026-07-07 | €0.37 | -6.80% | €0.37 | €0.38 | €0.37 | 28.58K |
| 2026-07-06 | €0.40 | 0.00% | €0.40 | €0.40 | €0.38 | 822 |
| 2026-07-03 | €0.40 | 0.00% | €0.40 | €0.40 | €0.40 | 0 |
| 2026-07-02 | €0.40 | +6.72% | €0.40 | €0.40 | €0.37 | 601 |
| 2026-07-01 | €0.37 | -6.77% | €0.40 | €0.40 | €0.37 | 16.68K |
| 2026-06-30 | €0.40 | 0.00% | €0.40 | €0.40 | €0.40 | 0 |
| 2026-06-29 | €0.40 | -1.97% | €0.38 | €0.40 | €0.38 | 12.91K |
| 2026-06-26 | €0.41 | 0.00% | €0.41 | €0.41 | €0.41 | 0 |
| 2026-06-25 | €0.41 | 0.00% | €0.41 | €0.41 | €0.41 | 0 |
| 2026-06-24 | €0.41 | +3.30% | €0.40 | €0.41 | €0.40 | 3.05K |
| 2026-06-23 | €0.39 | +1.03% | €0.38 | €0.41 | €0.37 | 7.81K |
| 2026-06-22 | €0.39 | +2.09% | €0.39 | €0.39 | €0.39 | 483 |
| 2026-06-19 | €0.38 | -6.60% | €0.37 | €0.39 | €0.37 | 9.32K |
| 2026-06-18 | €0.41 | +0.74% | €0.42 | €0.42 | €0.38 | 14.36K |
| 2026-06-17 | €0.41 | -0.98% | €0.41 | €0.41 | €0.41 | 720 |
| 2026-06-16 | €0.41 | +0.99% | €0.41 | €0.41 | €0.41 | 2.67K |
| 2026-06-15 | €0.41 | -3.33% | €0.42 | €0.42 | €0.41 | 16.22K |
| 2026-06-12 | €0.42 | -0.71% | €0.42 | €0.42 | €0.42 | 3.95K |
| 2026-06-11 | €0.42 | +3.17% | €0.41 | €0.42 | €0.41 | 730 |
| 2026-06-10 | €0.41 | -0.97% | €0.43 | €0.43 | €0.41 | 36.73K |
| 2026-06-09 | €0.41 | -6.33% | €0.46 | €0.46 | €0.41 | 3.06K |
| 2026-06-08 | €0.44 | -1.12% | €0.45 | €0.46 | €0.44 | 5.71K |
| 2026-06-05 | €0.45 | -0.22% | €0.45 | €0.46 | €0.45 | 13.05K |
| 2026-06-04 | €0.45 | -1.54% | €0.46 | €0.46 | €0.45 | 16.13K |
| 2026-06-03 | €0.46 | +1.34% | €0.46 | €0.46 | €0.45 | 24.54K |
| 2026-06-02 | €0.45 | -0.22% | €0.45 | €0.46 | €0.45 | 16.88K |
| 2026-06-01 | €0.45 | 0.00% | €0.45 | €0.46 | €0.45 | 31.10K |
| 2026-05-29 | €0.45 | -3.02% | €0.46 | €0.47 | €0.45 | 15.35K |