LightOn SA (EPA:ALTAI)
France · Delayed Price · Currency is EUR 8.30
-0.34 (-3.88%)
Sep 5, 2025, 5:35 PM CET
LightOn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.53 | 8.53 | 8.15 | 8.30 | 8.30 | -3.94% | 14,623 |
| Sep 4, 2025 | 8.50 | 8.68 | 8.32 | 8.64 | 8.64 | -1.59% | 9,960 |
| Sep 3, 2025 | 8.89 | 9.07 | 8.01 | 8.78 | 8.78 | -2.23% | 43,927 |
| Sep 2, 2025 | 9.50 | 9.50 | 8.95 | 8.98 | 8.98 | -2.60% | 12,898 |
| Sep 1, 2025 | 9.83 | 9.90 | 8.85 | 9.22 | 9.22 | -4.26% | 17,681 |
| Aug 29, 2025 | 9.53 | 10.05 | 9.40 | 9.63 | 9.63 | -1.03% | 13,096 |
| Aug 28, 2025 | 10.00 | 10.05 | 9.63 | 9.73 | 9.73 | -2.60% | 13,741 |
| Aug 27, 2025 | 9.28 | 10.06 | 9.28 | 9.99 | 9.99 | 7.77% | 23,598 |
| Aug 26, 2025 | 9.60 | 9.70 | 9.12 | 9.27 | 9.27 | -4.43% | 29,880 |
| Aug 25, 2025 | 10.27 | 10.27 | 9.60 | 9.70 | 9.70 | -4.90% | 21,526 |
| Aug 22, 2025 | 10.10 | 10.20 | 9.93 | 10.20 | 10.20 | 1.19% | 7,310 |
| Aug 21, 2025 | 10.03 | 10.13 | 9.84 | 10.08 | 10.08 | 0.80% | 6,467 |
| Aug 20, 2025 | 10.16 | 10.16 | 9.85 | 10.00 | 10.00 | - | 6,978 |
| Aug 19, 2025 | 10.35 | 10.40 | 9.82 | 10.00 | 10.00 | -3.10% | 16,842 |
| Aug 18, 2025 | 9.78 | 10.46 | 9.77 | 10.32 | 10.32 | 6.61% | 35,012 |
| Aug 15, 2025 | 9.73 | 9.98 | 9.56 | 9.68 | 9.68 | 0.62% | 17,943 |
| Aug 14, 2025 | 9.70 | 9.70 | 9.40 | 9.62 | 9.62 | 1.26% | 5,471 |
| 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 |