Skip to main content
Altheora SA (EPA:ALORA)
France flag France · Delayed Price · Currency is EUR
0.474
-0.028 (-5.58%)
Mar 6, 2026, 5:35 PM CET

Altheora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.470.510.470.470.47-5.58%4,858
Mar 5, 20260.510.510.480.500.50-1.18%2,170
Mar 4, 20260.470.510.470.510.518.09%2,333
Mar 3, 20260.460.490.460.470.47-4.08%8,717
Mar 2, 20260.480.500.470.490.496.52%15,210
Feb 27, 20260.490.490.450.460.46-4.37%45,973
Feb 26, 20260.490.490.480.480.48-648
Feb 25, 20260.470.500.470.480.480.42%3,898
Feb 24, 20260.520.520.480.480.48-7.53%28,378
Feb 23, 20260.510.520.460.520.525.71%28,429
Feb 20, 20260.490.510.490.490.49-2.00%10,603
Feb 19, 20260.520.520.500.500.50-1.57%4,100
Feb 18, 20260.490.520.490.510.513.67%736
Feb 17, 20260.500.500.490.490.49-1.21%3,658
Feb 16, 20260.520.520.500.500.50-4.98%4,984
Feb 13, 20260.500.530.500.520.523.16%17,044
Feb 12, 20260.530.530.500.510.51-3.44%6,949
Feb 11, 20260.530.530.490.520.52-0.38%6,442
Feb 10, 20260.500.530.500.530.53-800
Feb 9, 20260.530.530.500.530.534.37%11,216
Feb 6, 20260.520.520.490.500.50-3.45%10,824
Feb 5, 20260.510.530.510.520.52-0.38%720
Feb 4, 20260.510.540.500.520.52-2.24%12,034
Feb 3, 20260.540.540.500.540.54-2.19%10,313
Feb 2, 20260.560.560.510.550.554.18%15,488
Jan 30, 20260.480.530.480.530.533.54%14,357
Jan 29, 20260.490.530.480.510.51-12.41%116,558
Jan 28, 20260.610.610.550.580.586.62%36,914
Jan 27, 20260.560.610.540.540.54-5.56%30,777
Jan 26, 20260.570.580.530.580.58-0.35%9,586
Jan 23, 20260.540.580.530.580.580.70%36,543
Jan 22, 20260.530.580.530.570.574.36%8,624
Jan 21, 20260.550.550.520.550.55-1.79%28,630
Jan 20, 20260.590.590.560.560.56-2.44%42,094
Jan 19, 20260.600.600.560.570.57-0.69%19,451
Jan 16, 20260.630.640.570.580.58-4.93%88,015
Jan 15, 20260.560.640.560.610.612.70%33,015
Jan 14, 20260.600.610.570.590.592.07%86,116
Jan 13, 20260.600.600.560.580.582.11%19,642
Jan 12, 20260.570.570.550.570.571.07%8,910
Jan 9, 20260.590.600.560.560.56-4.42%20,483
Jan 8, 20260.530.640.510.590.5914.40%166,951
Jan 7, 20260.550.600.500.510.51-6.55%36,754
Jan 6, 20260.600.660.540.550.55-8.64%98,619
Jan 5, 20260.570.690.550.600.604.88%190,945
Jan 2, 20260.480.580.470.570.5716.43%109,197
Dec 31, 20250.500.500.480.490.49-1.40%82,662
Dec 30, 20250.520.570.480.500.50-3.47%111,284
Dec 29, 20250.560.570.480.520.52-9.44%170,285
Dec 24, 20250.520.570.500.570.5720.42%221,397
Dec 23, 20250.360.480.360.480.4832.68%186,593
Dec 22, 20250.370.370.360.360.36-2.98%9,161
Dec 19, 20250.370.370.370.370.370.54%1,131
Dec 18, 20250.370.370.360.370.370.55%5,494
Dec 17, 20250.370.380.370.370.370.27%34,431
Dec 16, 20250.380.380.360.360.36-3.70%6,984
Dec 15, 20250.370.380.370.380.382.44%21,091
Dec 12, 20250.370.400.350.370.37-1.34%40,314
Dec 11, 20250.370.380.370.370.37-390
Dec 10, 20250.390.390.370.370.37-3.36%11,420
Dec 9, 20250.400.400.380.390.39-2.03%10,668
Dec 8, 20250.400.400.390.400.40-0.25%25,629
Dec 5, 20250.400.400.390.400.40-1.00%5,156
Dec 4, 20250.390.400.390.400.403.63%5,346
Dec 3, 20250.390.390.380.390.39-5,430
Dec 2, 20250.410.410.370.390.39-5.16%6,116
Dec 1, 20250.410.410.410.410.41-2,951
Nov 28, 20250.390.410.390.410.413.04%17,963
Nov 27, 20250.380.400.380.400.401.28%4,638
Nov 26, 20250.400.400.390.390.39-2.50%5,607
Nov 25, 20250.400.400.400.400.40-1,418
Nov 24, 20250.400.400.400.400.400.76%5,801
Nov 21, 20250.390.400.380.400.402.32%7,556
Nov 20, 20250.390.390.380.390.39-1.27%5,964
Nov 19, 20250.410.410.390.390.39-3.91%3,626
Nov 18, 20250.410.410.410.410.410.25%769
Nov 17, 20250.410.410.410.410.41-0.24%3,237
Nov 14, 20250.410.410.400.410.41-0.24%3,181
Nov 13, 20250.400.410.400.410.411.99%10,414
Nov 12, 20250.410.410.400.400.40-2.90%6,076
Nov 11, 20250.420.420.410.410.41-0.96%969
Nov 10, 20250.410.420.410.420.42-0.48%14,236
Nov 7, 20250.410.420.410.420.421.20%7,626
Nov 6, 20250.420.420.420.420.42-14,526
Nov 5, 20250.420.420.420.420.42-0.24%1,801
Nov 4, 20250.430.430.420.420.42-3.70%4,195
Nov 3, 20250.450.450.420.430.43-4.00%15,822
Oct 31, 20250.450.450.440.450.45-14,113
Oct 30, 20250.450.460.440.450.45-0.88%13,971
Oct 29, 20250.460.460.450.450.45-0.44%5,303
Oct 28, 20250.460.460.460.460.46-0.44%449
Oct 27, 20250.460.460.460.460.46-0.43%3,873
Oct 24, 20250.430.470.430.460.467.48%10,449
Oct 23, 20250.440.450.430.430.43-2.95%18,583
Oct 22, 20250.460.460.440.440.44-4.13%14,576
Oct 21, 20250.460.460.460.460.46-0.43%870
Oct 20, 20250.460.460.460.460.46-0.22%1,013
Oct 17, 20250.470.470.460.460.46-1.07%1,711
Oct 16, 20250.470.470.460.470.470.65%15,600
Oct 15, 20250.480.480.460.470.47-2.11%30,523