LightOn S.A. ALTAI
EURONEXT · France · Technology Services
€3.01-0.13 (-4.14%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3.16 | -5.39% | €3.34 | €3.39 | €3.11 | 36.77K |
| 2026-09-29 | €3.34 | +5.86% | €3.20 | €3.35 | €3.17 | 34.90K |
| 2026-09-28 | €3.15 | +1.45% | €3.11 | €3.24 | €3.11 | 19.40K |
| 2026-09-25 | €3.11 | -0.32% | €3.15 | €3.15 | €3.09 | 12.35K |
| 2026-09-24 | €3.12 | -2.50% | €3.24 | €3.33 | €3.09 | 41.61K |
| 2026-09-23 | €3.20 | +1.11% | €3.20 | €3.24 | €3.17 | 4.95K |
| 2026-09-22 | €3.16 | -0.78% | €3.26 | €3.29 | €3.15 | 25.80K |
| 2026-09-21 | €3.19 | +2.24% | €3.12 | €3.41 | €3.12 | 34.87K |
| 2026-09-18 | €3.12 | +0.16% | €3.12 | €3.19 | €3.12 | 9.26K |
| 2026-09-17 | €3.12 | -1.27% | €3.15 | €3.30 | €3.03 | 66.97K |
| 2026-09-16 | €3.15 | -1.25% | €3.16 | €3.22 | €3.15 | 19.31K |
| 2026-09-15 | €3.19 | -1.39% | €3.25 | €3.28 | €3.19 | 5.77K |
| 2026-09-14 | €3.24 | +1.57% | €3.18 | €3.25 | €3.17 | 7.33K |
| 2026-09-11 | €3.19 | -0.62% | €3.21 | €3.24 | €3.18 | 14.99K |
| 2026-09-10 | €3.21 | -0.62% | €3.22 | €3.42 | €3.19 | 36.64K |
| 2026-09-09 | €3.23 | -5.56% | €3.40 | €3.40 | €3.20 | 42.60K |
| 2026-09-08 | €3.42 | -2.56% | €3.50 | €3.64 | €3.42 | 31.59K |
| 2026-09-07 | €3.51 | -0.99% | €3.51 | €3.60 | €3.42 | 29.06K |
| 2026-09-04 | €3.55 | -1.80% | €3.55 | €3.60 | €3.53 | 23.97K |
| 2026-09-03 | €3.61 | -2.43% | €3.73 | €3.76 | €3.60 | 23.90K |
| 2026-09-02 | €3.70 | -0.27% | €3.71 | €3.77 | €3.70 | 9.84K |
| 2026-09-01 | €3.71 | -5.12% | €3.90 | €3.92 | €3.71 | 33.23K |
| 2026-08-31 | €3.91 | +0.26% | €3.94 | €3.94 | €3.90 | 6.62K |
| 2026-08-28 | €3.90 | -1.02% | €3.94 | €3.98 | €3.88 | 18.39K |
| 2026-08-27 | €3.94 | +1.55% | €3.96 | €3.99 | €3.88 | 17.68K |
| 2026-08-26 | €3.88 | +1.31% | €3.95 | €3.96 | €3.88 | 13.33K |
| 2026-08-25 | €3.83 | 0.00% | €3.85 | €3.92 | €3.83 | 5.11K |
| 2026-08-24 | €3.83 | -0.65% | €3.95 | €3.95 | €3.83 | 19.21K |
| 2026-08-21 | €3.86 | +1.18% | €3.82 | €4.12 | €3.82 | 42.69K |
| 2026-08-20 | €3.81 | -2.06% | €3.94 | €3.95 | €3.78 | 27.64K |
| 2026-08-19 | €3.89 | +3.46% | €3.76 | €3.98 | €3.76 | 17.46K |
| 2026-08-18 | €3.76 | -1.57% | €3.85 | €3.88 | €3.76 | 8.20K |
| 2026-08-17 | €3.82 | +1.33% | €3.82 | €3.93 | €3.75 | 14.02K |
| 2026-08-14 | €3.77 | -1.82% | €3.89 | €3.89 | €3.77 | 23.73K |
| 2026-08-13 | €3.84 | +1.45% | €3.75 | €3.92 | €3.75 | 16.80K |
| 2026-08-12 | €3.79 | -0.39% | €3.85 | €3.85 | €3.77 | 11.95K |
| 2026-08-11 | €3.80 | -1.43% | €3.80 | €3.84 | €3.75 | 26.42K |
| 2026-08-10 | €3.86 | -1.15% | €3.90 | €4.00 | €3.80 | 39.88K |
| 2026-08-07 | €3.90 | -0.76% | €3.93 | €3.96 | €3.86 | 16.24K |
| 2026-08-06 | €3.93 | -0.25% | €4.00 | €4.03 | €3.89 | 31.66K |
| 2026-08-05 | €3.94 | -1.99% | €4.10 | €4.38 | €3.87 | 42.95K |
| 2026-08-04 | €4.02 | +1.39% | €4.06 | €4.09 | €3.93 | 24.10K |
| 2026-08-03 | €3.96 | +1.67% | €3.84 | €4.11 | €3.80 | 43.48K |
| 2026-07-31 | €3.90 | -5.34% | €4.01 | €4.07 | €3.78 | 91.42K |
| 2026-07-30 | €4.12 | +1.85% | €4.00 | €4.16 | €3.96 | 43.32K |
| 2026-07-29 | €4.05 | -23.68% | €4.35 | €4.50 | €3.91 | 265.98K |
| 2026-07-28 | €5.30 | +3.31% | €5.10 | €5.42 | €4.95 | 60.92K |
| 2026-07-27 | €5.13 | +1.18% | €4.95 | €5.25 | €4.90 | 55.67K |
| 2026-07-24 | €5.07 | +3.36% | €4.86 | €5.29 | €4.82 | 37.53K |
| 2026-07-23 | €4.91 | -2.87% | €5.07 | €5.31 | €4.91 | 50.81K |
| 2026-07-22 | €5.05 | -1.94% | €5.10 | €5.25 | €4.90 | 19.43K |
| 2026-07-21 | €5.15 | +6.63% | €4.81 | €5.20 | €4.71 | 51.07K |
| 2026-07-20 | €4.83 | +3.09% | €4.70 | €4.99 | €4.65 | 34.25K |
| 2026-07-17 | €4.68 | -4.58% | €4.83 | €4.84 | €4.51 | 77.85K |
| 2026-07-16 | €4.91 | -4.84% | €5.15 | €5.18 | €4.91 | 36.88K |
| 2026-07-15 | €5.16 | +1.98% | €5.15 | €5.60 | €5.14 | 54.92K |
| 2026-07-14 | €5.06 | -4.71% | €5.25 | €5.25 | €4.90 | 88.02K |
| 2026-07-13 | €5.31 | -10.46% | €5.82 | €5.90 | €5.26 | 79.96K |
| 2026-07-10 | €5.93 | -10.42% | €6.18 | €6.44 | €5.91 | 142.52K |
| 2026-07-09 | €6.62 | +11.82% | €6.05 | €6.65 | €5.83 | 91.23K |
| 2026-07-08 | €5.92 | -2.31% | €6.06 | €6.18 | €5.77 | 44.70K |
| 2026-07-07 | €6.06 | -4.57% | €6.32 | €6.35 | €5.80 | 67.76K |
| 2026-07-06 | €6.35 | -0.31% | €6.31 | €6.63 | €6.31 | 44.22K |
| 2026-07-03 | €6.37 | -7.28% | €6.83 | €7.00 | €6.30 | 63.45K |
| 2026-07-02 | €6.87 | +9.74% | €6.36 | €7.27 | €6.35 | 109.22K |
| 2026-07-01 | €6.26 | -0.63% | €6.35 | €6.36 | €6.01 | 56.13K |
| 2026-06-30 | €6.30 | -1.56% | €6.30 | €6.56 | €6.24 | 39.98K |
| 2026-06-29 | €6.40 | -8.70% | €6.90 | €6.90 | €6.21 | 184.36K |
| 2026-06-26 | €7.01 | -5.27% | €7.35 | €7.35 | €6.75 | 90.37K |
| 2026-06-25 | €7.40 | +5.41% | €7.48 | €7.70 | €6.76 | 166.08K |
| 2026-06-24 | €7.02 | -16.43% | €8.20 | €8.20 | €7.01 | 198.90K |
| 2026-06-23 | €8.40 | -10.16% | €8.43 | €9.16 | €8.04 | 278.57K |
| 2026-06-22 | €9.35 | +44.96% | €7.69 | €9.35 | €7.64 | 462.37K |
| 2026-06-19 | €6.45 | +8.40% | €5.75 | €6.92 | €5.75 | 200.06K |
| 2026-06-18 | €5.95 | -6.30% | €6.45 | €6.45 | €5.45 | 280.65K |
| 2026-06-17 | €6.35 | +18.03% | €5.56 | €7.30 | €5.55 | 741.37K |
| 2026-06-16 | €5.38 | +40.10% | €4.20 | €5.58 | €4.20 | 434.07K |
| 2026-06-15 | €3.84 | +4.21% | €3.85 | €3.89 | €3.61 | 60.03K |
| 2026-06-12 | €3.68 | -1.47% | €3.79 | €4.14 | €3.68 | 36.11K |
| 2026-06-11 | €3.74 | -2.22% | €3.80 | €3.92 | €3.73 | 33.82K |
| 2026-06-10 | €3.83 | -4.37% | €4.01 | €4.05 | €3.68 | 43.95K |
| 2026-06-09 | €4.00 | -3.85% | €4.25 | €4.36 | €3.90 | 42.38K |
| 2026-06-08 | €4.16 | -6.09% | €4.00 | €4.40 | €3.99 | 38.69K |
| 2026-06-05 | €4.43 | -0.89% | €4.25 | €4.50 | €4.10 | 73.74K |
| 2026-06-04 | €4.47 | +3.47% | €4.35 | €4.90 | €4.30 | 134.60K |
| 2026-06-03 | €4.32 | +9.37% | €4.19 | €4.60 | €4.19 | 224.82K |
| 2026-06-02 | €3.95 | -2.59% | €4.05 | €4.05 | €3.93 | 17.99K |
| 2026-06-01 | €4.05 | -4.59% | €4.25 | €4.30 | €3.98 | 75.62K |
| 2026-05-29 | €4.25 | +21.43% | €3.50 | €4.36 | €3.50 | 145.19K |
| 2026-05-28 | €3.50 | +2.79% | €3.59 | €3.93 | €3.48 | 73.57K |