LightOn SA (EPA:ALTAI)
France · Delayed Price · Currency is EUR 9.50
+0.33 (3.60%)
Aug 13, 2025, 5:35 PM CET
Avid Bioservices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 9.85 | 9.85 | 9.30 | 9.50 | 9.50 | 3.60% | 14,335 |
| Aug 12, 2025 | 9.66 | 9.66 | 9.12 | 9.17 | 9.17 | -2.55% | 21,304 |
| Aug 11, 2025 | 10.00 | 10.09 | 9.40 | 9.41 | 9.41 | -4.47% | 16,977 |
| Aug 8, 2025 | 10.20 | 10.20 | 9.85 | 9.85 | 9.85 | -1.01% | 4,745 |
| Aug 7, 2025 | 10.25 | 10.40 | 9.89 | 9.95 | 9.95 | -3.02% | 13,929 |
| Aug 6, 2025 | 9.50 | 10.28 | 9.50 | 10.26 | 10.26 | 8.00% | 19,692 |
| Aug 5, 2025 | 9.60 | 9.80 | 9.47 | 9.50 | 9.50 | 0.53% | 5,728 |
| Aug 4, 2025 | 9.60 | 9.75 | 9.32 | 9.45 | 9.45 | 0.21% | 17,855 |
| Aug 1, 2025 | 9.71 | 9.85 | 9.30 | 9.43 | 9.43 | -3.08% | 12,088 |
| Jul 31, 2025 | 9.80 | 9.94 | 9.70 | 9.73 | 9.73 | -2.70% | 8,857 |
| Jul 30, 2025 | 9.85 | 10.00 | 9.74 | 10.00 | 10.00 | 1.83% | 16,470 |
| Jul 29, 2025 | 10.25 | 10.40 | 9.82 | 9.82 | 9.82 | -2.87% | 29,011 |
| Jul 28, 2025 | 10.34 | 10.34 | 10.05 | 10.11 | 10.11 | 0.70% | 6,981 |
| Jul 25, 2025 | 10.02 | 10.38 | 9.85 | 10.04 | 10.04 | 0.40% | 13,151 |
| Jul 24, 2025 | 10.20 | 10.35 | 10.00 | 10.00 | 10.00 | -0.89% | 13,361 |
| Jul 23, 2025 | 10.44 | 10.44 | 10.01 | 10.09 | 10.09 | -2.61% | 9,655 |
| Jul 22, 2025 | 10.21 | 10.40 | 10.18 | 10.36 | 10.36 | 1.47% | 10,090 |
| Jul 21, 2025 | 10.47 | 10.47 | 10.21 | 10.21 | 10.21 | 0.49% | 9,643 |
| Jul 18, 2025 | 10.35 | 10.49 | 10.01 | 10.16 | 10.16 | -0.88% | 16,166 |
| Jul 17, 2025 | 10.20 | 10.70 | 10.20 | 10.25 | 10.25 | 1.99% | 24,399 |
| Jul 16, 2025 | 10.00 | 10.08 | 9.81 | 10.05 | 10.05 | 3.29% | 9,443 |
| Jul 15, 2025 | 9.85 | 10.26 | 9.70 | 9.73 | 9.73 | 0.21% | 21,039 |
| Jul 14, 2025 | 10.26 | 10.32 | 9.71 | 9.71 | 9.71 | -4.62% | 32,972 |
| Jul 11, 2025 | 11.00 | 11.00 | 10.07 | 10.18 | 10.18 | -6.18% | 41,345 |
| Jul 10, 2025 | 10.45 | 10.89 | 10.10 | 10.85 | 10.85 | 7.85% | 52,649 |
| Jul 9, 2025 | 9.90 | 10.49 | 9.82 | 10.06 | 10.06 | 2.55% | 37,251 |
| Jul 8, 2025 | 9.87 | 9.97 | 9.81 | 9.81 | 9.81 | -0.10% | 7,701 |
| Jul 7, 2025 | 9.83 | 10.00 | 9.81 | 9.82 | 9.82 | -0.10% | 7,255 |
| Jul 4, 2025 | 9.99 | 10.00 | 9.80 | 9.83 | 9.83 | -2.29% | 17,615 |
| Jul 3, 2025 | 10.20 | 10.23 | 10.00 | 10.06 | 10.06 | -1.37% | 12,976 |
| Jul 2, 2025 | 10.15 | 10.49 | 10.01 | 10.20 | 10.20 | 1.19% | 23,557 |
| Jul 1, 2025 | 10.20 | 10.39 | 10.00 | 10.08 | 10.08 | -3.82% | 12,473 |
| Jun 30, 2025 | 10.58 | 10.70 | 10.04 | 10.48 | 10.48 | - | 15,743 |
| Jun 27, 2025 | 10.17 | 10.80 | 10.03 | 10.48 | 10.48 | 2.95% | 15,245 |
| Jun 26, 2025 | 10.00 | 10.50 | 9.90 | 10.18 | 10.18 | 0.79% | 12,585 |
| Jun 25, 2025 | 10.30 | 10.37 | 9.65 | 10.10 | 10.10 | -2.60% | 22,984 |
| Jun 24, 2025 | 10.99 | 11.12 | 10.05 | 10.37 | 10.37 | -2.35% | 28,731 |
| Jun 23, 2025 | 11.16 | 11.35 | 10.05 | 10.62 | 10.62 | -3.01% | 60,794 |
| Jun 20, 2025 | 8.81 | 11.00 | 8.81 | 10.95 | 10.95 | 26.01% | 204,925 |
| Jun 19, 2025 | 11.13 | 11.17 | 8.51 | 8.69 | 8.69 | -23.44% | 137,376 |
| Jun 18, 2025 | 12.30 | 12.30 | 11.07 | 11.35 | 11.35 | -7.72% | 43,080 |
| Jun 17, 2025 | 12.25 | 12.50 | 11.80 | 12.30 | 12.30 | -3.15% | 26,706 |
| Jun 16, 2025 | 14.30 | 14.30 | 12.50 | 12.70 | 12.70 | -12.11% | 54,029 |
| Jun 13, 2025 | 15.20 | 15.40 | 14.32 | 14.45 | 14.45 | -7.37% | 44,264 |
| Jun 12, 2025 | 16.20 | 17.36 | 15.22 | 15.60 | 15.60 | -3.70% | 46,330 |
| Jun 11, 2025 | 16.50 | 16.50 | 15.92 | 16.20 | 16.20 | -2.35% | 13,804 |
| Jun 10, 2025 | 16.80 | 16.99 | 16.37 | 16.59 | 16.59 | -1.78% | 13,103 |
| Jun 9, 2025 | 17.01 | 17.20 | 16.60 | 16.89 | 16.89 | -1.80% | 8,916 |
| Jun 6, 2025 | 17.11 | 17.20 | 16.70 | 17.20 | 17.20 | 0.53% | 4,124 |
| Jun 5, 2025 | 17.20 | 17.31 | 16.62 | 17.11 | 17.11 | -0.52% | 9,885 |