Altamir SCA (EPA:LTA)
France · Delayed Price · Currency is EUR 23.40
+0.10 (0.43%)
Aug 21, 2026, 5:15 PM CET
Altamir SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | 0.43% | 143 |
| Aug 12, 2026 | 23.10 | 23.40 | 23.10 | 23.20 | 23.20 | -1.28% | 311 |
| Aug 11, 2026 | 23.90 | 23.90 | 23.50 | 23.50 | 23.50 | -1.67% | 45 |
| Aug 10, 2026 | 24.00 | 24.00 | 23.70 | 23.90 | 23.90 | 0.84% | 162 |
| Aug 7, 2026 | 24.50 | 24.50 | 23.70 | 23.70 | 23.70 | 0.85% | 364 |
| Aug 6, 2026 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | 0.86% | 64 |
| Aug 5, 2026 | 23.30 | 23.50 | 23.10 | 23.30 | 23.30 | 0.87% | 163 |
| Aug 4, 2026 | 23.20 | 23.20 | 23.00 | 23.10 | 23.10 | 0.43% | 79 |
| Aug 3, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | 1,549 |
| Jul 31, 2026 | 23.90 | 24.00 | 23.80 | 24.00 | 24.00 | 0.42% | 7 |
| Jul 30, 2026 | 23.90 | 23.90 | 23.70 | 23.90 | 23.90 | 0.84% | 28 |
| Jul 29, 2026 | 23.60 | 24.00 | 23.60 | 23.70 | 23.70 | 0.85% | 1,286 |
| Jul 28, 2026 | 23.90 | 24.00 | 23.50 | 23.50 | 23.50 | -1.67% | 43 |
| Jul 27, 2026 | 23.80 | 24.00 | 23.80 | 23.90 | 23.90 | 0.42% | 845 |
| Jul 24, 2026 | 24.10 | 24.40 | 23.80 | 23.80 | 23.80 | -1.24% | 1,150 |
| Jul 23, 2026 | 23.90 | 24.10 | 23.90 | 24.10 | 24.10 | 0.84% | 72 |
| Jul 22, 2026 | 24.00 | 24.10 | 23.90 | 23.90 | 23.90 | 0.42% | 166 |
| Jul 21, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 1.71% | 7 |
| Jul 20, 2026 | 22.50 | 23.50 | 22.50 | 23.40 | 23.40 | -0.43% | 348 |
| Jul 17, 2026 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | -0.84% | 9 |
| Jul 16, 2026 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | -0.84% | 8 |
| Jul 15, 2026 | 24.00 | 24.00 | 23.80 | 23.90 | 23.90 | 0.42% | 68 |
| Jul 14, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | - | 13 |
| Jul 13, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 2.59% | 188 |
| Jul 10, 2026 | 24.00 | 24.00 | 23.00 | 23.20 | 23.20 | -3.33% | 472 |
| Jul 9, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 23 |
| Jul 8, 2026 | 24.30 | 24.40 | 24.10 | 24.20 | 24.20 | -0.41% | 28 |
| Jul 7, 2026 | 24.30 | 24.30 | 24.20 | 24.30 | 24.30 | -0.41% | 20 |
| Jul 6, 2026 | 23.80 | 24.50 | 23.80 | 24.40 | 24.40 | 3.39% | 463 |
| Jul 3, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 1.72% | 169 |
| Jul 2, 2026 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | 0.87% | 56 |
| Jul 1, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.88% | 156 |
| Jun 30, 2026 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | - | 50 |
| Jun 29, 2026 | 23.00 | 23.00 | 22.50 | 22.80 | 22.80 | - | 699 |
| Jun 26, 2026 | 23.40 | 23.60 | 22.80 | 22.80 | 22.80 | -2.56% | 673 |
| Jun 25, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | 11 |
| Jun 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | 37 |
| Jun 23, 2026 | 23.20 | 23.40 | 23.10 | 23.40 | 23.40 | 0.86% | 12 |
| Jun 22, 2026 | 23.20 | 23.20 | 23.10 | 23.20 | 23.20 | - | 25 |
| Jun 19, 2026 | 23.20 | 23.30 | 23.20 | 23.20 | 23.20 | 0.43% | 23 |
| Jun 18, 2026 | 23.60 | 23.60 | 23.10 | 23.10 | 23.10 | -1.28% | 835 |
| Jun 17, 2026 | 23.50 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | 1,901 |
| Jun 16, 2026 | 23.70 | 23.70 | 23.60 | 23.60 | 23.60 | - | 8 |
| Jun 15, 2026 | 23.90 | 23.90 | 23.60 | 23.60 | 23.60 | -0.42% | 42 |