LightOn SA (EPA:ALTAI)
France · Delayed Price · Currency is EUR 1.224
-0.032 (-2.55%)
Nov 12, 2026, 9:57 AM CET
LightOn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -2.55% | 4,892 |
| Nov 11, 2026 | 1.34 | 1.35 | 1.24 | 1.26 | 1.26 | -2.94% | 35,182 |
| Nov 10, 2026 | 1.21 | 1.29 | 1.18 | 1.29 | 1.29 | 8.74% | 31,043 |
| Nov 9, 2026 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 22,634 |
| Nov 6, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -3.23% | 33,671 |
| Nov 5, 2026 | 1.28 | 1.32 | 1.23 | 1.24 | 1.24 | -3.13% | 37,045 |
| Nov 4, 2026 | 1.30 | 1.34 | 1.25 | 1.28 | 1.28 | - | 48,211 |
| Nov 3, 2026 | 1.35 | 1.35 | 1.26 | 1.28 | 1.28 | 1.59% | 31,775 |
| Nov 2, 2026 | 1.36 | 1.36 | 1.22 | 1.26 | 1.26 | -6.39% | 70,743 |
| Oct 30, 2026 | 1.43 | 1.43 | 1.31 | 1.35 | 1.35 | -3.99% | 92,911 |
| Oct 29, 2026 | 1.49 | 1.50 | 1.40 | 1.40 | 1.40 | -5.91% | 52,951 |
| Oct 28, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 4.20% | 52,081 |
| Oct 27, 2026 | 1.43 | 1.51 | 1.40 | 1.43 | 1.43 | 2.88% | 53,515 |
| Oct 26, 2026 | 1.44 | 1.51 | 1.37 | 1.39 | 1.39 | -0.86% | 62,686 |
| Oct 23, 2026 | 1.45 | 1.50 | 1.40 | 1.40 | 1.40 | -4.10% | 52,155 |
| Oct 22, 2026 | 1.52 | 1.53 | 1.38 | 1.46 | 1.46 | -5.06% | 135,754 |
| Oct 21, 2026 | 1.63 | 1.68 | 1.53 | 1.54 | 1.54 | -6.44% | 96,855 |
| Oct 20, 2026 | 1.75 | 1.84 | 1.56 | 1.65 | 1.65 | -10.83% | 147,169 |
| Oct 19, 2026 | 1.90 | 1.92 | 1.83 | 1.85 | 1.85 | -2.94% | 35,629 |
| Oct 16, 2026 | 1.98 | 2.02 | 1.85 | 1.90 | 1.90 | -1.25% | 104,165 |
| Oct 15, 2026 | 2.08 | 2.08 | 1.91 | 1.93 | 1.93 | -6.05% | 84,341 |
| Oct 14, 2026 | 2.29 | 2.29 | 2.05 | 2.05 | 2.05 | -8.07% | 77,434 |
| Oct 13, 2026 | 2.04 | 2.66 | 2.04 | 2.23 | 2.23 | 6.19% | 158,051 |
| Oct 12, 2026 | 2.29 | 2.31 | 2.08 | 2.10 | 2.10 | -8.10% | 76,764 |
| Oct 9, 2026 | 2.32 | 2.48 | 2.21 | 2.29 | 2.29 | -0.87% | 63,253 |
| Oct 8, 2026 | 2.48 | 2.48 | 2.27 | 2.31 | 2.31 | -7.80% | 84,172 |
| Oct 7, 2026 | 2.66 | 2.71 | 2.50 | 2.50 | 2.50 | -3.85% | 29,089 |
| Oct 6, 2026 | 2.60 | 2.71 | 2.60 | 2.60 | 2.60 | - | 29,575 |
| Oct 5, 2026 | 2.80 | 2.82 | 2.60 | 2.60 | 2.60 | -9.09% | 62,071 |
| Oct 2, 2026 | 3.01 | 3.02 | 2.72 | 2.86 | 2.86 | -8.92% | 63,896 |
| Oct 1, 2026 | 3.15 | 3.16 | 3.05 | 3.14 | 3.14 | -0.63% | 33,606 |
| Sep 30, 2026 | 3.34 | 3.40 | 3.11 | 3.16 | 3.16 | -5.39% | 36,768 |
| Sep 29, 2026 | 3.20 | 3.35 | 3.17 | 3.34 | 3.34 | 5.86% | 34,902 |
| Sep 28, 2026 | 3.11 | 3.24 | 3.11 | 3.16 | 3.16 | 1.45% | 19,400 |
| Sep 25, 2026 | 3.15 | 3.15 | 3.09 | 3.11 | 3.11 | -0.32% | 12,347 |
| Sep 24, 2026 | 3.24 | 3.33 | 3.09 | 3.12 | 3.12 | -2.50% | 41,607 |
| Sep 23, 2026 | 3.20 | 3.24 | 3.17 | 3.20 | 3.20 | 1.11% | 4,946 |
| Sep 22, 2026 | 3.26 | 3.29 | 3.15 | 3.17 | 3.17 | -0.78% | 25,799 |
| Sep 21, 2026 | 3.12 | 3.41 | 3.12 | 3.19 | 3.19 | 2.24% | 34,865 |
| Sep 18, 2026 | 3.12 | 3.20 | 3.12 | 3.12 | 3.12 | 0.16% | 9,258 |
| Sep 17, 2026 | 3.15 | 3.30 | 3.03 | 3.12 | 3.12 | -1.27% | 66,965 |
| Sep 16, 2026 | 3.16 | 3.22 | 3.16 | 3.16 | 3.16 | -1.25% | 19,312 |
| Sep 15, 2026 | 3.25 | 3.28 | 3.20 | 3.20 | 3.20 | -1.39% | 5,765 |
| Sep 14, 2026 | 3.18 | 3.25 | 3.17 | 3.24 | 3.24 | 1.57% | 7,328 |
| Sep 11, 2026 | 3.22 | 3.24 | 3.18 | 3.19 | 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 |