LightOn SA (EPA:ALTAI)
France · Delayed Price · Currency is EUR 2.860
-0.280 (-8.92%)
Oct 2, 2026, 5:35 PM CET
LightOn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 3.89 | 3.89 | 3.77 | 3.77 | 3.77 | -1.82% | 23,730 |
| Aug 13, 2026 | 3.75 | 3.92 | 3.75 | 3.84 | 3.84 | 1.45% | 16,803 |
| Aug 12, 2026 | 3.85 | 3.85 | 3.77 | 3.79 | 3.79 | -0.39% | 11,951 |
| Aug 11, 2026 | 3.80 | 3.84 | 3.75 | 3.80 | 3.80 | -1.43% | 26,424 |
| Aug 10, 2026 | 3.90 | 4.00 | 3.80 | 3.86 | 3.86 | -1.15% | 39,876 |
| Aug 7, 2026 | 3.93 | 3.96 | 3.86 | 3.90 | 3.90 | -0.76% | 16,241 |
| Aug 6, 2026 | 4.00 | 4.03 | 3.89 | 3.93 | 3.93 | -0.25% | 31,662 |
| Aug 5, 2026 | 4.10 | 4.38 | 3.87 | 3.94 | 3.94 | -1.99% | 42,951 |
| Aug 4, 2026 | 4.06 | 4.09 | 3.93 | 4.02 | 4.02 | 1.39% | 24,098 |
| Aug 3, 2026 | 3.84 | 4.11 | 3.80 | 3.97 | 3.97 | 1.67% | 43,481 |
| 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 |