Altamir SCA (EPA:LTA)
France · Delayed Price · Currency is EUR 22.80
-0.10 (-0.44%)
Nov 11, 2026, 5:29 PM CET
Altamir SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | 30 |
| Nov 10, 2026 | 23.30 | 23.30 | 22.80 | 22.90 | 22.90 | -1.72% | 675 |
| Nov 9, 2026 | 21.50 | 23.30 | 21.00 | 23.30 | 23.30 | 7.87% | 1,229 |
| Nov 6, 2026 | 22.20 | 22.30 | 21.60 | 21.60 | 21.60 | -2.70% | 3,409 |
| Nov 5, 2026 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -3.48% | 714 |
| Nov 4, 2026 | 23.10 | 23.20 | 23.00 | 23.00 | 23.00 | -0.86% | 114 |
| Nov 3, 2026 | 23.50 | 23.50 | 23.10 | 23.20 | 23.20 | -1.69% | 348 |
| Nov 2, 2026 | 23.60 | 23.70 | 23.50 | 23.60 | 23.60 | 3.51% | 1,050 |
| Oct 30, 2026 | 22.50 | 22.80 | 22.50 | 22.80 | 22.80 | 1.33% | 132 |
| Oct 29, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | -0.44% | 20 |
| Oct 28, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.44% | 456 |
| Oct 27, 2026 | 22.40 | 22.50 | 22.30 | 22.50 | 22.50 | 0.90% | 61 |
| Oct 26, 2026 | 22.30 | 22.40 | 22.30 | 22.30 | 22.30 | - | 666 |
| Oct 23, 2026 | 22.40 | 22.50 | 22.30 | 22.30 | 22.30 | - | 58 |
| 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 |