LightOn SA (EPA:ALTAI)
France · Delayed Price · Currency is EUR 5.74
+0.02 (0.35%)
Feb 2, 2026, 11:57 AM CET
LightOn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 5.04 | 5.22 | 5.04 | 5.07 | 5.07 | 1.00% | 6,587 |
| Dec 31, 2025 | 5.12 | 5.13 | 5.02 | 5.02 | 5.02 | - | 8,993 |
| Dec 30, 2025 | 5.02 | 5.15 | 5.02 | 5.02 | 5.02 | - | 11,474 |
| Dec 29, 2025 | 5.05 | 5.24 | 5.02 | 5.02 | 5.02 | -0.59% | 11,972 |
| Dec 24, 2025 | 5.07 | 5.21 | 5.05 | 5.05 | 5.05 | - | 7,293 |
| Dec 23, 2025 | 5.06 | 5.24 | 5.05 | 5.05 | 5.05 | -0.49% | 11,428 |
| Dec 22, 2025 | 5.02 | 5.25 | 5.00 | 5.08 | 5.08 | 1.20% | 18,929 |
| Dec 19, 2025 | 5.29 | 5.35 | 4.96 | 5.02 | 5.02 | -1.28% | 20,182 |
| Dec 18, 2025 | 5.15 | 5.22 | 5.01 | 5.08 | 5.08 | -0.59% | 12,424 |
| Dec 17, 2025 | 5.30 | 5.45 | 5.01 | 5.11 | 5.11 | -5.11% | 20,209 |
| Dec 16, 2025 | 5.90 | 5.90 | 5.26 | 5.39 | 5.39 | -7.95% | 42,025 |
| Dec 15, 2025 | 6.05 | 6.15 | 5.80 | 5.85 | 5.85 | -3.31% | 11,685 |
| Dec 12, 2025 | 6.16 | 6.35 | 6.05 | 6.05 | 6.05 | -0.90% | 8,181 |
| Dec 11, 2025 | 6.36 | 6.41 | 6.04 | 6.11 | 6.11 | -3.10% | 12,391 |
| Dec 10, 2025 | 6.76 | 6.80 | 6.30 | 6.30 | 6.30 | -7.62% | 14,291 |
| Dec 9, 2025 | 6.91 | 6.92 | 6.60 | 6.82 | 6.82 | -1.30% | 9,663 |
| Dec 8, 2025 | 7.00 | 7.26 | 6.91 | 6.91 | 6.91 | -0.29% | 10,934 |
| Dec 5, 2025 | 6.51 | 7.10 | 6.50 | 6.93 | 6.93 | 8.20% | 45,649 |
| Dec 4, 2025 | 6.54 | 6.72 | 6.27 | 6.41 | 6.41 | -0.54% | 12,164 |
| Dec 3, 2025 | 7.08 | 7.14 | 6.30 | 6.44 | 6.44 | -8.52% | 27,200 |
| Dec 2, 2025 | 7.80 | 7.80 | 7.02 | 7.04 | 7.04 | -11.67% | 48,977 |
| Dec 1, 2025 | 5.60 | 7.97 | 5.50 | 7.97 | 7.97 | 51.81% | 106,681 |
| Nov 28, 2025 | 5.40 | 5.42 | 5.20 | 5.25 | 5.25 | -2.96% | 15,343 |
| Nov 27, 2025 | 5.48 | 5.65 | 5.38 | 5.41 | 5.41 | 0.74% | 24,344 |
| Nov 26, 2025 | 5.18 | 5.65 | 5.16 | 5.37 | 5.37 | 6.34% | 38,219 |
| Nov 25, 2025 | 5.02 | 5.16 | 5.00 | 5.05 | 5.05 | 3.02% | 13,562 |
| Nov 24, 2025 | 5.30 | 5.30 | 4.90 | 4.90 | 4.90 | -6.63% | 33,012 |
| Nov 21, 2025 | 5.40 | 5.50 | 5.16 | 5.25 | 5.25 | -2.78% | 10,352 |
| Nov 20, 2025 | 5.31 | 5.64 | 5.31 | 5.40 | 5.40 | -0.28% | 11,366 |
| Nov 19, 2025 | 5.60 | 5.60 | 5.30 | 5.42 | 5.42 | -2.61% | 22,479 |