LightOn SA (EPA:ALTAI)
France · Delayed Price · Currency is EUR 4.320
+0.370 (9.37%)
Jun 3, 2026, 5:35 PM CET
LightOn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 3.70 | 3.74 | 3.61 | 3.62 | 3.62 | -2.43% | 22,324 |
| May 22, 2026 | 3.84 | 3.84 | 3.70 | 3.71 | 3.71 | -3.89% | 20,455 |
| May 21, 2026 | 3.36 | 3.90 | 3.36 | 3.86 | 3.86 | 14.88% | 46,768 |
| May 20, 2026 | 3.55 | 3.55 | 3.25 | 3.36 | 3.36 | -4.55% | 18,283 |
| May 19, 2026 | 3.60 | 3.65 | 3.52 | 3.52 | 3.52 | -3.03% | 14,522 |
| May 18, 2026 | 3.88 | 3.88 | 3.63 | 3.63 | 3.63 | -4.22% | 12,906 |
| May 15, 2026 | 3.85 | 3.91 | 3.79 | 3.79 | 3.79 | -1.43% | 6,609 |
| May 14, 2026 | 3.70 | 4.00 | 3.70 | 3.85 | 3.85 | 2.53% | 11,532 |
| May 13, 2026 | 3.97 | 4.00 | 3.60 | 3.75 | 3.75 | -6.25% | 27,824 |
| May 12, 2026 | 4.14 | 4.15 | 4.00 | 4.00 | 4.00 | -3.50% | 13,620 |
| May 11, 2026 | 4.20 | 4.25 | 4.14 | 4.15 | 4.15 | -0.36% | 12,817 |
| May 8, 2026 | 4.23 | 4.30 | 4.14 | 4.16 | 4.16 | -1.65% | 9,805 |
| May 7, 2026 | 4.36 | 4.43 | 4.14 | 4.23 | 4.23 | -3.86% | 17,507 |
| May 6, 2026 | 4.52 | 4.57 | 4.40 | 4.40 | 4.40 | -2.22% | 9,727 |
| May 5, 2026 | 4.48 | 4.65 | 4.48 | 4.50 | 4.50 | 0.56% | 7,208 |
| May 4, 2026 | 4.53 | 4.63 | 4.47 | 4.48 | 4.48 | -0.89% | 6,328 |
| Apr 30, 2026 | 4.64 | 4.64 | 4.50 | 4.52 | 4.52 | -3.01% | 6,266 |
| Apr 29, 2026 | 4.55 | 4.66 | 4.52 | 4.66 | 4.66 | 2.65% | 4,906 |
| Apr 28, 2026 | 4.65 | 4.68 | 4.54 | 4.54 | 4.54 | 0.33% | 4,397 |
| Apr 27, 2026 | 4.58 | 4.72 | 4.52 | 4.52 | 4.52 | -0.66% | 10,419 |
| Apr 24, 2026 | 4.57 | 4.62 | 4.53 | 4.55 | 4.55 | -0.44% | 3,082 |
| Apr 23, 2026 | 4.60 | 4.66 | 4.53 | 4.57 | 4.57 | - | 5,548 |
| Apr 22, 2026 | 4.65 | 4.70 | 4.56 | 4.57 | 4.57 | -0.65% | 6,758 |
| Apr 21, 2026 | 4.78 | 4.78 | 4.58 | 4.60 | 4.60 | -1.39% | 8,714 |
| Apr 20, 2026 | 4.55 | 4.69 | 4.55 | 4.67 | 4.67 | 2.53% | 6,740 |
| Apr 17, 2026 | 4.60 | 4.70 | 4.55 | 4.55 | 4.55 | -1.73% | 13,615 |
| Apr 16, 2026 | 4.69 | 4.78 | 4.58 | 4.63 | 4.63 | -1.07% | 10,901 |
| Apr 15, 2026 | 4.90 | 5.00 | 4.67 | 4.68 | 4.68 | -5.65% | 8,792 |
| Apr 14, 2026 | 4.65 | 5.00 | 4.65 | 4.96 | 4.96 | 3.87% | 15,373 |
| Apr 13, 2026 | 4.73 | 4.85 | 4.62 | 4.78 | 4.78 | -0.52% | 9,792 |
| Apr 10, 2026 | 4.80 | 4.94 | 4.80 | 4.80 | 4.80 | -0.10% | 3,841 |
| Apr 9, 2026 | 4.87 | 4.95 | 4.75 | 4.81 | 4.81 | -1.33% | 4,550 |
| Apr 8, 2026 | 5.18 | 5.18 | 4.86 | 4.87 | 4.87 | 2.96% | 7,946 |
| Apr 7, 2026 | 4.74 | 5.04 | 4.52 | 4.73 | 4.73 | -2.71% | 17,891 |
| Apr 2, 2026 | 5.05 | 5.12 | 4.85 | 4.86 | 4.86 | -4.48% | 25,011 |
| Apr 1, 2026 | 5.40 | 5.63 | 4.85 | 5.09 | 5.09 | -7.45% | 33,497 |
| Mar 31, 2026 | 5.80 | 5.80 | 5.40 | 5.50 | 5.50 | -5.17% | 8,239 |
| Mar 30, 2026 | 5.80 | 5.80 | 5.42 | 5.80 | 5.80 | - | 12,190 |
| Mar 27, 2026 | 5.55 | 6.00 | 5.34 | 5.80 | 5.80 | 4.32% | 14,277 |
| Mar 26, 2026 | 5.40 | 5.60 | 5.30 | 5.56 | 5.56 | 6.72% | 7,314 |
| Mar 25, 2026 | 5.25 | 5.43 | 5.21 | 5.21 | 5.21 | 1.36% | 4,965 |
| Mar 24, 2026 | 5.35 | 5.49 | 5.14 | 5.14 | 5.14 | -2.65% | 3,870 |
| Mar 23, 2026 | 5.60 | 5.60 | 5.10 | 5.28 | 5.28 | -5.71% | 10,319 |