LightOn SA (EPA:ALTAI)
France · Delayed Price · Currency is EUR 5.74
-0.18 (-3.04%)
At close: Mar 13, 2026
LightOn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.90 | 5.90 | 5.70 | 5.74 | 5.74 | -3.04% | 6,549 |
| Mar 12, 2026 | 5.90 | 5.98 | 5.70 | 5.92 | 5.92 | 2.25% | 7,359 |
| Mar 11, 2026 | 5.98 | 5.98 | 5.58 | 5.79 | 5.79 | -0.17% | 6,104 |
| Mar 10, 2026 | 5.21 | 5.80 | 5.21 | 5.80 | 5.80 | 14.51% | 12,952 |
| Mar 9, 2026 | 4.95 | 5.25 | 4.78 | 5.07 | 5.07 | -3.52% | 15,983 |
| Mar 6, 2026 | 5.33 | 5.38 | 5.25 | 5.25 | 5.25 | -1.87% | 8,082 |
| Mar 5, 2026 | 5.35 | 5.58 | 5.32 | 5.35 | 5.35 | - | 7,847 |
| Mar 4, 2026 | 5.50 | 5.50 | 5.32 | 5.35 | 5.35 | -0.09% | 6,800 |
| Mar 3, 2026 | 5.31 | 5.49 | 5.31 | 5.36 | 5.36 | 0.75% | 7,544 |
| Mar 2, 2026 | 5.41 | 5.50 | 5.30 | 5.32 | 5.32 | -2.12% | 12,104 |
| Feb 27, 2026 | 5.50 | 5.54 | 5.40 | 5.43 | 5.43 | -1.27% | 9,164 |
| Feb 26, 2026 | 5.55 | 5.65 | 5.50 | 5.50 | 5.50 | -0.90% | 8,758 |
| Feb 25, 2026 | 5.50 | 5.67 | 5.50 | 5.55 | 5.55 | -0.18% | 14,789 |
| Feb 24, 2026 | 5.77 | 5.77 | 5.55 | 5.56 | 5.56 | -3.56% | 9,768 |
| Feb 23, 2026 | 5.52 | 5.87 | 5.48 | 5.77 | 5.77 | -0.09% | 18,568 |
| Feb 20, 2026 | 5.89 | 5.92 | 5.75 | 5.77 | 5.77 | -0.86% | 6,818 |
| Feb 19, 2026 | 5.95 | 5.96 | 5.82 | 5.82 | 5.82 | -1.77% | 7,547 |
| Feb 18, 2026 | 5.98 | 5.98 | 5.80 | 5.93 | 5.93 | -0.42% | 5,900 |
| Feb 17, 2026 | 6.01 | 6.01 | 5.76 | 5.95 | 5.95 | -1.16% | 12,604 |
| Feb 16, 2026 | 6.00 | 6.15 | 6.00 | 6.02 | 6.02 | -1.71% | 8,608 |
| Feb 13, 2026 | 6.19 | 6.27 | 6.12 | 6.13 | 6.13 | 0.41% | 5,125 |
| Feb 12, 2026 | 6.03 | 6.30 | 6.03 | 6.10 | 6.10 | 0.91% | 7,666 |
| Feb 11, 2026 | 6.05 | 6.27 | 6.00 | 6.05 | 6.05 | -0.08% | 8,315 |
| Feb 10, 2026 | 6.44 | 6.45 | 6.05 | 6.05 | 6.05 | -5.17% | 20,775 |
| Feb 9, 2026 | 6.10 | 6.50 | 6.09 | 6.38 | 6.38 | 7.23% | 16,931 |
| Feb 6, 2026 | 6.09 | 6.15 | 5.92 | 5.95 | 5.95 | -1.49% | 13,263 |
| Feb 5, 2026 | 5.90 | 7.37 | 5.90 | 6.04 | 6.04 | 2.37% | 140,399 |
| Feb 4, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 7,548 |
| Feb 3, 2026 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | -0.35% | 5,765 |
| Feb 2, 2026 | 5.80 | 5.85 | 5.66 | 5.72 | 5.72 | - | 7,372 |
| Jan 30, 2026 | 5.89 | 5.90 | 5.72 | 5.72 | 5.72 | -1.55% | 4,738 |
| Jan 29, 2026 | 5.65 | 5.90 | 5.65 | 5.81 | 5.81 | 2.83% | 11,544 |
| Jan 28, 2026 | 5.70 | 5.83 | 5.61 | 5.65 | 5.65 | -0.88% | 11,117 |
| Jan 27, 2026 | 5.95 | 5.95 | 5.65 | 5.70 | 5.70 | -3.31% | 13,228 |
| Jan 26, 2026 | 5.98 | 6.09 | 5.88 | 5.90 | 5.90 | 0.60% | 9,338 |
| Jan 23, 2026 | 6.08 | 6.10 | 5.85 | 5.86 | 5.86 | -2.33% | 9,743 |
| Jan 22, 2026 | 5.90 | 6.06 | 5.79 | 6.00 | 6.00 | 1.69% | 10,166 |
| Jan 21, 2026 | 6.04 | 6.08 | 5.70 | 5.90 | 5.90 | -0.84% | 19,807 |
| Jan 20, 2026 | 5.65 | 6.09 | 5.65 | 5.95 | 5.95 | 5.31% | 39,350 |
| Jan 19, 2026 | 5.40 | 5.78 | 5.37 | 5.65 | 5.65 | 1.25% | 13,252 |
| Jan 16, 2026 | 5.70 | 5.70 | 5.32 | 5.58 | 5.58 | 5.28% | 12,098 |
| Jan 15, 2026 | 5.55 | 5.63 | 5.30 | 5.30 | 5.30 | -3.90% | 10,072 |
| Jan 14, 2026 | 5.51 | 5.69 | 5.51 | 5.52 | 5.52 | 0.09% | 7,486 |
| Jan 13, 2026 | 5.65 | 5.70 | 5.50 | 5.51 | 5.51 | -2.56% | 6,168 |
| Jan 12, 2026 | 5.89 | 5.90 | 5.65 | 5.66 | 5.66 | -4.15% | 10,626 |
| Jan 9, 2026 | 5.76 | 6.10 | 5.70 | 5.90 | 5.90 | 2.16% | 12,118 |
| Jan 8, 2026 | 5.87 | 5.90 | 5.77 | 5.78 | 5.78 | -2.28% | 9,683 |
| Jan 7, 2026 | 5.85 | 6.10 | 5.75 | 5.91 | 5.91 | 1.90% | 16,874 |
| Jan 6, 2026 | 5.69 | 6.70 | 5.69 | 5.80 | 5.80 | 2.65% | 71,759 |
| Jan 5, 2026 | 5.26 | 5.73 | 5.19 | 5.65 | 5.65 | 11.44% | 21,607 |