LightOn SA (EPA:ALTAI)
France · Delayed Price · Currency is EUR 7.41
-0.07 (-0.87%)
Sep 26, 2025, 5:35 PM CET
LightOn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.50 | 7.77 | 7.07 | 7.41 | 7.41 | -0.80% | 13,368 |
| Sep 25, 2025 | 7.85 | 7.98 | 7.29 | 7.47 | 7.47 | -4.23% | 27,056 |
| Sep 24, 2025 | 7.12 | 7.83 | 7.05 | 7.80 | 7.80 | 11.43% | 56,128 |
| Sep 23, 2025 | 7.00 | 7.43 | 6.76 | 7.00 | 7.00 | 5.11% | 34,121 |
| Sep 22, 2025 | 7.06 | 7.06 | 6.37 | 6.66 | 6.66 | -1.62% | 40,501 |
| Sep 19, 2025 | 6.77 | 7.17 | 6.66 | 6.77 | 6.77 | 0.15% | 37,761 |
| Sep 18, 2025 | 6.26 | 7.03 | 6.26 | 6.76 | 6.76 | 8.16% | 22,221 |
| Sep 17, 2025 | 6.32 | 7.10 | 5.70 | 6.25 | 6.25 | -5.73% | 154,681 |
| Sep 16, 2025 | 7.40 | 7.50 | 6.52 | 6.63 | 6.63 | -10.65% | 66,532 |
| Sep 15, 2025 | 7.79 | 7.89 | 7.20 | 7.42 | 7.42 | -6.67% | 40,138 |
| Sep 12, 2025 | 7.89 | 8.10 | 7.84 | 7.95 | 7.95 | 0.76% | 30,892 |
| Sep 11, 2025 | 8.49 | 8.49 | 7.70 | 7.89 | 7.89 | -4.13% | 42,105 |
| Sep 10, 2025 | 8.89 | 8.94 | 8.01 | 8.23 | 8.23 | -12.45% | 71,782 |
| Sep 9, 2025 | 8.75 | 9.50 | 8.70 | 9.40 | 9.40 | 8.17% | 24,239 |
| Sep 8, 2025 | 8.10 | 8.88 | 8.10 | 8.69 | 8.69 | 4.70% | 11,219 |
| 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 |