Altamir SCA (EPA:LTA)
France · Delayed Price · Currency is EUR 23.80
+0.60 (2.59%)
Jul 13, 2026, 5:35 PM CET
Altamir SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | -0.84% | 8 |
| Jun 11, 2026 | 23.90 | 24.10 | 23.90 | 23.90 | 23.90 | - | 20 |
| Jun 10, 2026 | 24.00 | 24.00 | 23.80 | 23.90 | 23.90 | 0.42% | 80 |
| Jun 9, 2026 | 23.60 | 24.00 | 23.60 | 23.80 | 23.80 | 0.85% | 18 |
| Jun 8, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | 132 |
| Jun 5, 2026 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | 0.42% | 17 |
| Jun 4, 2026 | 23.50 | 24.10 | 23.50 | 23.90 | 23.90 | 1.70% | 111 |
| Jun 3, 2026 | 23.60 | 23.70 | 23.50 | 23.50 | 23.50 | - | 60 |
| Jun 2, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -2.49% | 90 |
| Jun 1, 2026 | 24.00 | 24.50 | 24.00 | 24.10 | 24.10 | - | 50 |
| May 29, 2026 | 23.80 | 24.10 | 23.80 | 24.10 | 24.10 | 1.26% | 140 |
| May 28, 2026 | 23.80 | 23.90 | 23.00 | 23.80 | 23.80 | - | 1,195 |
| May 27, 2026 | 24.10 | 24.10 | 23.80 | 23.80 | 23.80 | - | 82 |
| May 26, 2026 | 23.40 | 23.80 | 22.90 | 23.80 | 23.80 | 1.71% | 592 |
| May 25, 2026 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | - | 456 |
| May 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.43% | 22 |
| May 21, 2026 | 23.80 | 23.80 | 23.40 | 23.50 | 23.50 | 0.86% | 74 |
| May 20, 2026 | 23.00 | 23.30 | 22.90 | 23.30 | 23.30 | 1.30% | 1,003 |
| May 19, 2026 | 23.50 | 23.80 | 22.50 | 23.00 | 23.00 | -2.95% | 1,255 |
| May 18, 2026 | 23.60 | 23.90 | 23.60 | 23.70 | 23.70 | 0.42% | 49 |
| May 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | 77 |
| May 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 109 |
| May 13, 2026 | 23.70 | 23.80 | 23.70 | 23.80 | 23.80 | 0.85% | 72 |
| May 12, 2026 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -2.07% | 456 |
| May 11, 2026 | 24.20 | 24.20 | 24.00 | 24.10 | 24.10 | 0.42% | 230 |
| May 8, 2026 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | - | 87 |
| May 7, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 0.42% | 109 |
| May 6, 2026 | 23.70 | 24.10 | 23.40 | 23.90 | 23.90 | 1.27% | 614 |
| May 5, 2026 | 24.10 | 24.10 | 23.60 | 23.60 | 23.60 | -4.07% | 1,076 |