LightOn SA (EPA:ALTAI)
France · Delayed Price · Currency is EUR 1.496
+0.034 (2.33%)
Oct 23, 2026, 9:05 AM CEST
LightOn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 2.33% | 3,356 |
| 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 |
| 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 |