LightOn SA (EPA:ALTAI)
France · Delayed Price · Currency is EUR 4.862
-0.228 (-4.48%)
Apr 2, 2026, 5:35 PM CET
LightOn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 5.34 | 5.60 | 5.34 | 5.60 | 5.60 | 3.70% | 5,625 |
| Mar 19, 2026 | 5.51 | 5.64 | 5.36 | 5.40 | 5.40 | -3.91% | 7,094 |
| Mar 18, 2026 | 5.71 | 5.76 | 5.62 | 5.62 | 5.62 | -1.58% | 2,900 |
| Mar 17, 2026 | 5.80 | 5.85 | 5.69 | 5.71 | 5.71 | -0.61% | 2,168 |
| Mar 16, 2026 | 5.71 | 5.85 | 5.71 | 5.75 | 5.75 | 0.09% | 4,086 |
| Mar 13, 2026 | 5.90 | 5.90 | 5.70 | 5.74 | 5.74 | -3.04% | 6,549 |
| Mar 12, 2026 | 5.90 | 5.98 | 5.70 | 5.92 | 5.92 | 2.25% | 7,359 |
| Mar 11, 2026 | 5.98 | 5.98 | 5.58 | 5.79 | 5.79 | -0.17% | 6,104 |
| Mar 10, 2026 | 5.21 | 5.80 | 5.21 | 5.80 | 5.80 | 14.51% | 12,952 |
| Mar 9, 2026 | 4.95 | 5.25 | 4.78 | 5.07 | 5.07 | -3.52% | 15,983 |
| Mar 6, 2026 | 5.33 | 5.38 | 5.25 | 5.25 | 5.25 | -1.87% | 8,082 |
| Mar 5, 2026 | 5.35 | 5.58 | 5.32 | 5.35 | 5.35 | - | 7,847 |
| Mar 4, 2026 | 5.50 | 5.50 | 5.32 | 5.35 | 5.35 | -0.09% | 6,800 |
| Mar 3, 2026 | 5.31 | 5.49 | 5.31 | 5.36 | 5.36 | 0.75% | 7,544 |
| Mar 2, 2026 | 5.41 | 5.50 | 5.30 | 5.32 | 5.32 | -2.12% | 12,104 |
| Feb 27, 2026 | 5.50 | 5.54 | 5.40 | 5.43 | 5.43 | -1.27% | 9,164 |
| Feb 26, 2026 | 5.55 | 5.65 | 5.50 | 5.50 | 5.50 | -0.90% | 8,758 |
| Feb 25, 2026 | 5.50 | 5.67 | 5.50 | 5.55 | 5.55 | -0.18% | 14,789 |
| Feb 24, 2026 | 5.77 | 5.77 | 5.55 | 5.56 | 5.56 | -3.56% | 9,768 |
| Feb 23, 2026 | 5.52 | 5.87 | 5.48 | 5.77 | 5.77 | -0.09% | 18,568 |
| Feb 20, 2026 | 5.89 | 5.92 | 5.75 | 5.77 | 5.77 | -0.86% | 6,818 |
| Feb 19, 2026 | 5.95 | 5.96 | 5.82 | 5.82 | 5.82 | -1.77% | 7,547 |
| Feb 18, 2026 | 5.98 | 5.98 | 5.80 | 5.93 | 5.93 | -0.42% | 5,900 |
| Feb 17, 2026 | 6.01 | 6.01 | 5.76 | 5.95 | 5.95 | -1.16% | 12,604 |
| Feb 16, 2026 | 6.00 | 6.15 | 6.00 | 6.02 | 6.02 | -1.71% | 8,608 |
| Feb 13, 2026 | 6.19 | 6.27 | 6.12 | 6.13 | 6.13 | 0.41% | 5,125 |
| Feb 12, 2026 | 6.03 | 6.30 | 6.03 | 6.10 | 6.10 | 0.91% | 7,666 |
| Feb 11, 2026 | 6.05 | 6.27 | 6.00 | 6.05 | 6.05 | -0.08% | 8,315 |
| Feb 10, 2026 | 6.44 | 6.45 | 6.05 | 6.05 | 6.05 | -5.17% | 20,775 |
| Feb 9, 2026 | 6.10 | 6.50 | 6.09 | 6.38 | 6.38 | 7.23% | 16,931 |
| Feb 6, 2026 | 6.09 | 6.15 | 5.92 | 5.95 | 5.95 | -1.49% | 13,263 |
| Feb 5, 2026 | 5.90 | 7.37 | 5.90 | 6.04 | 6.04 | 2.37% | 140,399 |
| Feb 4, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 7,548 |
| Feb 3, 2026 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | -0.35% | 5,765 |
| Feb 2, 2026 | 5.80 | 5.85 | 5.66 | 5.72 | 5.72 | - | 7,372 |
| Jan 30, 2026 | 5.89 | 5.90 | 5.72 | 5.72 | 5.72 | -1.55% | 4,738 |
| Jan 29, 2026 | 5.65 | 5.90 | 5.65 | 5.81 | 5.81 | 2.83% | 11,544 |
| Jan 28, 2026 | 5.70 | 5.83 | 5.61 | 5.65 | 5.65 | -0.88% | 11,117 |
| Jan 27, 2026 | 5.95 | 5.95 | 5.65 | 5.70 | 5.70 | -3.31% | 13,228 |
| Jan 26, 2026 | 5.98 | 6.09 | 5.88 | 5.90 | 5.90 | 0.60% | 9,338 |
| Jan 23, 2026 | 6.08 | 6.10 | 5.85 | 5.86 | 5.86 | -2.33% | 9,743 |