Altamir SCA (EPA:LTA)
France · Delayed Price · Currency is EUR 22.30
-0.10 (-0.45%)
Oct 22, 2026, 5:29 PM CEST
Altamir SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 22.40 | 22.50 | 22.30 | 22.30 | 22.30 | -0.45% | 278 |
| Oct 21, 2026 | 22.40 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | 530 |
| Oct 20, 2026 | 22.40 | 22.50 | 22.30 | 22.50 | 22.50 | 0.45% | 281 |
| Oct 19, 2026 | 22.40 | 22.50 | 22.40 | 22.40 | 22.40 | - | 261 |
| Oct 16, 2026 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | - | 145 |
| Oct 15, 2026 | 22.50 | 22.70 | 22.40 | 22.40 | 22.40 | -0.44% | 238 |
| Oct 14, 2026 | 22.40 | 22.60 | 22.40 | 22.50 | 22.50 | 0.45% | 96 |
| Oct 13, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -0.44% | 17 |
| Oct 12, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | - | 48 |
| Oct 9, 2026 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | -0.88% | 185 |
| Oct 8, 2026 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | 0.44% | 4 |
| Oct 7, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 110 |
| Oct 6, 2026 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | 0.44% | 99 |
| Oct 5, 2026 | 22.60 | 22.80 | 22.50 | 22.70 | 22.70 | 0.89% | 215 |
| Oct 2, 2026 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | -0.44% | 116 |
| Oct 1, 2026 | 22.60 | 22.70 | 22.60 | 22.60 | 22.60 | - | 4 |
| Sep 30, 2026 | 23.10 | 23.10 | 22.60 | 22.60 | 22.60 | -2.16% | 1,439 |
| Sep 29, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.43% | 28 |
| Sep 28, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 1.31% | 433 |
| Sep 25, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 22 |
| Sep 24, 2026 | 23.10 | 23.10 | 22.90 | 22.90 | 22.90 | -1.29% | 372 |
| Sep 23, 2026 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | - | 41 |
| Sep 22, 2026 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | - | 73 |
| Sep 21, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 1.31% | 256 |
| Sep 18, 2026 | 22.90 | 23.00 | 22.90 | 22.90 | 22.90 | - | 106 |
| Sep 17, 2026 | 22.60 | 22.90 | 22.60 | 22.90 | 22.90 | 1.33% | 218 |
| Sep 16, 2026 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | - | 217 |
| Sep 15, 2026 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | - | 72 |
| Sep 14, 2026 | 22.60 | 22.70 | 22.60 | 22.60 | 22.60 | -0.44% | 192 |
| Sep 11, 2026 | 22.80 | 22.80 | 22.70 | 22.70 | 22.70 | -0.44% | 34 |
| Sep 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | 29 |
| Sep 9, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 255 |
| Sep 8, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | 303 |
| Sep 7, 2026 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | - | 134 |
| Sep 4, 2026 | 23.00 | 23.20 | 23.00 | 23.00 | 23.00 | -0.43% | 158 |
| Sep 3, 2026 | 23.20 | 23.20 | 23.10 | 23.10 | 23.10 | -0.43% | 48 |
| Sep 2, 2026 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | - | 44 |
| Sep 1, 2026 | 23.20 | 23.20 | 23.00 | 23.20 | 23.20 | - | 216 |
| Aug 31, 2026 | 23.20 | 23.20 | 23.10 | 23.20 | 23.20 | -0.43% | 2,479 |
| Aug 28, 2026 | 23.10 | 23.60 | 23.10 | 23.30 | 23.30 | 1.30% | 11,465 |
| Aug 27, 2026 | 23.10 | 23.20 | 23.00 | 23.00 | 23.00 | - | 15,702 |
| Aug 26, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -0.86% | 210 |
| Aug 25, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -0.85% | 26 |
| Aug 24, 2026 | 23.40 | 23.40 | 23.00 | 23.40 | 23.40 | - | 469 |
| Aug 21, 2026 | 23.30 | 23.40 | 23.20 | 23.40 | 23.40 | 0.43% | 276 |
| Aug 20, 2026 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | -0.85% | 119 |
| Aug 19, 2026 | 23.40 | 23.50 | 23.10 | 23.50 | 23.50 | 0.43% | 27 |
| Aug 18, 2026 | 23.40 | 23.40 | 23.30 | 23.40 | 23.40 | 0.43% | 54 |
| Aug 17, 2026 | 23.40 | 23.40 | 23.30 | 23.30 | 23.30 | -0.43% | 19 |
| Aug 14, 2026 | 23.30 | 23.50 | 23.20 | 23.40 | 23.40 | 0.43% | 470 |