LightOn SA (EPA:ALTAI)
France · Delayed Price · Currency is EUR 4.020
+0.120 (3.08%)
Aug 3, 2026, 1:37 PM CET
LightOn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.84 | 4.11 | 3.80 | 4.06 | - | 3.97% | 25,842 |
| 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 |
| Jul 3, 2026 | 6.83 | 7.00 | 6.30 | 6.37 | 6.37 | -7.28% | 63,449 |
| Jul 2, 2026 | 6.36 | 7.27 | 6.35 | 6.87 | 6.87 | 9.74% | 109,221 |
| Jul 1, 2026 | 6.35 | 6.36 | 6.01 | 6.26 | 6.26 | -0.63% | 56,134 |
| Jun 30, 2026 | 6.30 | 6.56 | 6.24 | 6.30 | 6.30 | -1.56% | 39,981 |
| Jun 29, 2026 | 6.90 | 6.90 | 6.21 | 6.40 | 6.40 | -8.70% | 184,357 |
| Jun 26, 2026 | 7.35 | 7.35 | 6.75 | 7.01 | 7.01 | -5.27% | 90,371 |
| Jun 25, 2026 | 7.48 | 7.70 | 6.76 | 7.40 | 7.40 | 5.41% | 166,080 |
| Jun 24, 2026 | 8.20 | 8.20 | 7.01 | 7.02 | 7.02 | -16.43% | 198,896 |
| Jun 23, 2026 | 8.43 | 9.16 | 8.04 | 8.40 | 8.40 | -10.16% | 278,568 |
| Jun 22, 2026 | 7.69 | 9.35 | 7.64 | 9.35 | 9.35 | 44.96% | 462,366 |
| Jun 19, 2026 | 5.75 | 6.92 | 5.75 | 6.45 | 6.45 | 8.40% | 200,059 |
| Jun 18, 2026 | 6.45 | 6.45 | 5.45 | 5.95 | 5.95 | -6.30% | 280,650 |
| Jun 17, 2026 | 5.56 | 7.30 | 5.55 | 6.35 | 6.35 | 18.03% | 741,368 |
| Jun 16, 2026 | 4.20 | 5.58 | 4.20 | 5.38 | 5.38 | 40.10% | 434,073 |
| Jun 15, 2026 | 3.85 | 3.89 | 3.61 | 3.84 | 3.84 | 4.21% | 60,029 |
| Jun 12, 2026 | 3.79 | 4.14 | 3.68 | 3.69 | 3.69 | -1.47% | 36,108 |
| Jun 11, 2026 | 3.80 | 3.93 | 3.73 | 3.74 | 3.74 | -2.22% | 33,816 |
| Jun 10, 2026 | 4.01 | 4.05 | 3.68 | 3.83 | 3.83 | -4.37% | 43,950 |
| Jun 9, 2026 | 4.25 | 4.36 | 3.90 | 4.00 | 4.00 | -3.85% | 42,381 |
| Jun 8, 2026 | 4.00 | 4.40 | 3.99 | 4.16 | 4.16 | -6.09% | 38,688 |
| Jun 5, 2026 | 4.25 | 4.50 | 4.10 | 4.43 | 4.43 | -0.89% | 73,735 |
| Jun 4, 2026 | 4.35 | 4.90 | 4.30 | 4.47 | 4.47 | 3.47% | 134,601 |
| Jun 3, 2026 | 4.19 | 4.60 | 4.19 | 4.32 | 4.32 | 9.37% | 224,817 |
| Jun 2, 2026 | 4.06 | 4.06 | 3.93 | 3.95 | 3.95 | -2.59% | 17,991 |
| Jun 1, 2026 | 4.25 | 4.30 | 3.98 | 4.06 | 4.06 | -4.59% | 75,616 |
| May 29, 2026 | 3.50 | 4.36 | 3.50 | 4.25 | 4.25 | 21.43% | 145,188 |
| May 28, 2026 | 3.59 | 3.93 | 3.49 | 3.50 | 3.50 | 2.79% | 73,568 |
| May 27, 2026 | 3.51 | 3.54 | 3.41 | 3.41 | 3.41 | -2.71% | 26,676 |
| May 26, 2026 | 3.68 | 3.78 | 3.50 | 3.50 | 3.50 | -3.31% | 33,507 |