LightOn SA (EPA:ALTAI)
France · Delayed Price · Currency is EUR 3.190
-0.020 (-0.62%)
Sep 11, 2026, 5:35 PM CET
LightOn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.22 | 3.24 | 3.18 | 3.19 | - | -0.62% | 14,988 |
| Sep 10, 2026 | 3.22 | 3.42 | 3.19 | 3.21 | 3.21 | -0.62% | 36,643 |
| Sep 9, 2026 | 3.40 | 3.40 | 3.20 | 3.23 | 3.23 | -5.56% | 42,596 |
| Sep 8, 2026 | 3.50 | 3.64 | 3.42 | 3.42 | 3.42 | -2.56% | 31,587 |
| Sep 7, 2026 | 3.51 | 3.60 | 3.42 | 3.51 | 3.51 | -0.99% | 29,055 |
| Sep 4, 2026 | 3.55 | 3.60 | 3.53 | 3.55 | 3.55 | -1.80% | 23,967 |
| Sep 3, 2026 | 3.73 | 3.76 | 3.60 | 3.61 | 3.61 | -2.43% | 23,904 |
| Sep 2, 2026 | 3.71 | 3.77 | 3.70 | 3.70 | 3.70 | -0.27% | 9,843 |
| Sep 1, 2026 | 3.90 | 3.92 | 3.71 | 3.71 | 3.71 | -5.12% | 33,227 |
| Aug 31, 2026 | 3.94 | 3.94 | 3.90 | 3.91 | 3.91 | 0.26% | 6,615 |
| Aug 28, 2026 | 3.94 | 3.99 | 3.88 | 3.90 | 3.90 | -1.02% | 18,386 |
| Aug 27, 2026 | 3.96 | 3.99 | 3.88 | 3.94 | 3.94 | 1.55% | 17,682 |
| Aug 26, 2026 | 3.95 | 3.96 | 3.88 | 3.88 | 3.88 | 1.31% | 13,326 |
| Aug 25, 2026 | 3.85 | 3.92 | 3.83 | 3.83 | 3.83 | - | 5,108 |
| Aug 24, 2026 | 3.95 | 3.95 | 3.83 | 3.83 | 3.83 | -0.65% | 19,209 |
| Aug 21, 2026 | 3.82 | 4.12 | 3.82 | 3.86 | 3.86 | 1.18% | 42,694 |
| Aug 20, 2026 | 3.94 | 3.96 | 3.78 | 3.81 | 3.81 | -2.06% | 27,637 |
| Aug 19, 2026 | 3.76 | 3.98 | 3.76 | 3.89 | 3.89 | 3.46% | 17,457 |
| Aug 18, 2026 | 3.85 | 3.89 | 3.76 | 3.76 | 3.76 | -1.57% | 8,200 |
| Aug 17, 2026 | 3.82 | 3.93 | 3.75 | 3.82 | 3.82 | 1.33% | 14,017 |
| Aug 14, 2026 | 3.89 | 3.89 | 3.77 | 3.77 | 3.77 | -1.82% | 23,730 |
| Aug 13, 2026 | 3.75 | 3.92 | 3.75 | 3.84 | 3.84 | 1.45% | 16,803 |
| Aug 12, 2026 | 3.85 | 3.85 | 3.77 | 3.79 | 3.79 | -0.39% | 11,951 |
| Aug 11, 2026 | 3.80 | 3.84 | 3.75 | 3.80 | 3.80 | -1.43% | 26,424 |
| Aug 10, 2026 | 3.90 | 4.00 | 3.80 | 3.86 | 3.86 | -1.15% | 39,876 |
| Aug 7, 2026 | 3.93 | 3.96 | 3.86 | 3.90 | 3.90 | -0.76% | 16,241 |
| Aug 6, 2026 | 4.00 | 4.03 | 3.89 | 3.93 | 3.93 | -0.25% | 31,662 |
| Aug 5, 2026 | 4.10 | 4.38 | 3.87 | 3.94 | 3.94 | -1.99% | 42,951 |
| Aug 4, 2026 | 4.06 | 4.09 | 3.93 | 4.02 | 4.02 | 1.39% | 24,098 |
| Aug 3, 2026 | 3.84 | 4.11 | 3.80 | 3.97 | 3.97 | 1.67% | 43,481 |
| Jul 31, 2026 | 4.02 | 4.07 | 3.78 | 3.90 | 3.90 | -5.34% | 91,423 |
| Jul 30, 2026 | 4.00 | 4.16 | 3.96 | 4.12 | 4.12 | 1.85% | 43,323 |
| Jul 29, 2026 | 4.35 | 4.50 | 3.92 | 4.05 | 4.05 | -23.68% | 265,976 |
| Jul 28, 2026 | 5.10 | 5.42 | 4.95 | 5.30 | 5.30 | 3.31% | 60,920 |
| Jul 27, 2026 | 4.95 | 5.25 | 4.90 | 5.13 | 5.13 | 1.18% | 55,668 |
| Jul 24, 2026 | 4.86 | 5.29 | 4.83 | 5.07 | 5.07 | 3.36% | 37,531 |
| Jul 23, 2026 | 5.07 | 5.31 | 4.91 | 4.91 | 4.91 | -2.87% | 50,814 |
| Jul 22, 2026 | 5.10 | 5.25 | 4.90 | 5.05 | 5.05 | -1.94% | 19,430 |
| Jul 21, 2026 | 4.81 | 5.20 | 4.71 | 5.15 | 5.15 | 6.63% | 51,072 |
| Jul 20, 2026 | 4.70 | 4.99 | 4.65 | 4.83 | 4.83 | 3.09% | 34,246 |
| Jul 17, 2026 | 4.83 | 4.84 | 4.51 | 4.69 | 4.69 | -4.58% | 77,852 |
| Jul 16, 2026 | 5.15 | 5.18 | 4.91 | 4.91 | 4.91 | -4.84% | 36,880 |
| Jul 15, 2026 | 5.15 | 5.60 | 5.14 | 5.16 | 5.16 | 1.98% | 54,924 |
| Jul 14, 2026 | 5.25 | 5.25 | 4.90 | 5.06 | 5.06 | -4.71% | 88,024 |
| Jul 13, 2026 | 5.82 | 5.90 | 5.26 | 5.31 | 5.31 | -10.46% | 79,963 |
| Jul 10, 2026 | 6.18 | 6.44 | 5.91 | 5.93 | 5.93 | -10.42% | 142,521 |
| Jul 9, 2026 | 6.05 | 6.65 | 5.83 | 6.62 | 6.62 | 11.82% | 91,226 |
| Jul 8, 2026 | 6.06 | 6.18 | 5.77 | 5.92 | 5.92 | -2.31% | 44,702 |
| Jul 7, 2026 | 6.32 | 6.35 | 5.80 | 6.06 | 6.06 | -4.57% | 67,756 |
| Jul 6, 2026 | 6.31 | 6.63 | 6.31 | 6.35 | 6.35 | -0.31% | 88,436 |