Altamir SCA (EPA:LTA)
France · Delayed Price · Currency is EUR 22.50
-0.10 (-0.44%)
Oct 2, 2026, 2:25 PM CET
Altamir SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |