LightOn SA (EPA:ALTAI)
France
· Delayed Price · Currency is EUR 6.93
+0.52 (8.20%)
At close: Dec 5, 2025
LightOn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.51 | 7.10 | 6.50 | 6.93 | 6.93 | 8.20% | 45,649 |
| Dec 4, 2025 | 6.54 | 6.72 | 6.27 | 6.41 | 6.41 | -0.54% | 12,164 |
| Dec 3, 2025 | 7.08 | 7.14 | 6.30 | 6.44 | 6.44 | -8.52% | 27,200 |
| Dec 2, 2025 | 7.80 | 7.80 | 7.02 | 7.04 | 7.04 | -11.67% | 48,977 |
| Dec 1, 2025 | 5.60 | 7.97 | 5.50 | 7.97 | 7.97 | 51.81% | 106,681 |
| Nov 28, 2025 | 5.40 | 5.42 | 5.20 | 5.25 | 5.25 | -2.96% | 15,343 |
| Nov 27, 2025 | 5.48 | 5.65 | 5.38 | 5.41 | 5.41 | 0.74% | 24,344 |
| Nov 26, 2025 | 5.18 | 5.65 | 5.16 | 5.37 | 5.37 | 6.34% | 38,219 |
| Nov 25, 2025 | 5.02 | 5.16 | 5.00 | 5.05 | 5.05 | 3.02% | 13,562 |
| Nov 24, 2025 | 5.30 | 5.30 | 4.90 | 4.90 | 4.90 | -6.63% | 33,012 |
| Nov 21, 2025 | 5.40 | 5.50 | 5.16 | 5.25 | 5.25 | -2.78% | 10,352 |
| Nov 20, 2025 | 5.31 | 5.64 | 5.31 | 5.40 | 5.40 | -0.28% | 11,366 |
| Nov 19, 2025 | 5.60 | 5.60 | 5.30 | 5.42 | 5.42 | -2.61% | 22,479 |
| Nov 18, 2025 | 5.90 | 5.90 | 5.56 | 5.56 | 5.56 | -5.12% | 15,118 |
| Nov 17, 2025 | 5.95 | 6.10 | 5.71 | 5.86 | 5.86 | -2.33% | 73,970 |
| Nov 14, 2025 | 6.03 | 6.12 | 5.95 | 6.00 | 6.00 | -0.50% | 13,856 |
| Nov 13, 2025 | 6.18 | 6.19 | 5.76 | 6.03 | 6.03 | -2.43% | 14,849 |
| Nov 12, 2025 | 6.49 | 6.52 | 6.10 | 6.18 | 6.18 | -4.56% | 22,563 |
| Nov 11, 2025 | 6.54 | 6.64 | 6.30 | 6.48 | 6.48 | -1.89% | 8,048 |
| Nov 10, 2025 | 6.50 | 6.80 | 6.50 | 6.60 | 6.60 | 3.12% | 10,531 |
| Nov 7, 2025 | 6.60 | 6.72 | 6.10 | 6.40 | 6.40 | -3.03% | 12,992 |
| Nov 6, 2025 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | -0.08% | 9,289 |
| Nov 5, 2025 | 6.80 | 6.88 | 6.60 | 6.61 | 6.61 | -2.58% | 7,134 |
| Nov 4, 2025 | 7.17 | 7.26 | 6.65 | 6.78 | 6.78 | -5.44% | 17,470 |
| Nov 3, 2025 | 7.30 | 7.40 | 7.17 | 7.17 | 7.17 | -3.11% | 11,282 |
| Oct 31, 2025 | 7.41 | 7.52 | 7.35 | 7.40 | 7.40 | -0.27% | 9,540 |
| Oct 30, 2025 | 7.64 | 7.64 | 7.41 | 7.42 | 7.42 | -1.46% | 11,965 |
| Oct 29, 2025 | 7.50 | 7.65 | 7.41 | 7.53 | 7.53 | 1.76% | 3,199 |
| Oct 28, 2025 | 7.54 | 7.55 | 7.35 | 7.40 | 7.40 | -1.86% | 8,239 |
| Oct 27, 2025 | 7.65 | 7.69 | 7.54 | 7.54 | 7.54 | 1.21% | 6,787 |
| Oct 24, 2025 | 7.68 | 7.69 | 7.42 | 7.45 | 7.45 | -1.97% | 14,138 |
| Oct 23, 2025 | 7.88 | 7.88 | 7.56 | 7.60 | 7.60 | -3.55% | 4,538 |
| Oct 22, 2025 | 7.90 | 7.92 | 7.70 | 7.88 | 7.88 | 2.67% | 9,248 |
| Oct 21, 2025 | 7.77 | 7.80 | 7.53 | 7.68 | 7.68 | -1.22% | 7,244 |
| Oct 20, 2025 | 7.90 | 7.99 | 7.56 | 7.77 | 7.77 | -1.02% | 14,153 |
| Oct 17, 2025 | 7.54 | 7.85 | 7.31 | 7.85 | 7.85 | 4.53% | 14,698 |
| Oct 16, 2025 | 7.68 | 7.85 | 7.21 | 7.51 | 7.51 | -2.15% | 18,081 |
| Oct 15, 2025 | 7.46 | 7.85 | 7.40 | 7.68 | 7.68 | 2.33% | 11,694 |
| Oct 14, 2025 | 7.43 | 7.58 | 7.30 | 7.50 | 7.50 | -0.40% | 13,026 |
| Oct 13, 2025 | 7.55 | 7.62 | 7.30 | 7.53 | 7.53 | 0.13% | 8,819 |
| Oct 10, 2025 | 7.70 | 7.75 | 7.51 | 7.52 | 7.52 | -2.21% | 4,838 |
| Oct 9, 2025 | 7.74 | 7.74 | 7.51 | 7.69 | 7.69 | -0.77% | 2,812 |
| Oct 8, 2025 | 7.80 | 7.85 | 7.50 | 7.75 | 7.75 | -0.39% | 8,743 |
| Oct 7, 2025 | 7.30 | 7.80 | 7.30 | 7.78 | 7.78 | 6.65% | 15,568 |
| Oct 6, 2025 | 8.00 | 8.00 | 7.17 | 7.30 | 7.30 | -5.26% | 30,169 |
| Oct 3, 2025 | 7.88 | 8.15 | 7.50 | 7.70 | 7.70 | -2.28% | 18,456 |
| Oct 2, 2025 | 8.38 | 8.38 | 7.70 | 7.88 | 7.88 | -4.48% | 30,881 |
| Oct 1, 2025 | 8.00 | 8.40 | 7.94 | 8.25 | 8.25 | 6.04% | 27,702 |
| Sep 30, 2025 | 7.23 | 7.90 | 7.16 | 7.78 | 7.78 | 9.12% | 19,456 |
| Sep 29, 2025 | 7.41 | 7.41 | 7.12 | 7.13 | 7.13 | -3.78% | 11,772 |
| Sep 26, 2025 | 7.50 | 7.77 | 7.07 | 7.41 | 7.41 | -0.87% | 13,368 |
| Sep 25, 2025 | 7.85 | 7.98 | 7.29 | 7.48 | 7.48 | -4.17% | 27,056 |
| Sep 24, 2025 | 7.12 | 7.83 | 7.05 | 7.80 | 7.80 | 11.43% | 56,128 |
| Sep 23, 2025 | 7.00 | 7.43 | 6.76 | 7.00 | 7.00 | 5.11% | 34,121 |
| Sep 22, 2025 | 7.06 | 7.06 | 6.37 | 6.66 | 6.66 | -1.62% | 40,501 |
| Sep 19, 2025 | 6.77 | 7.17 | 6.66 | 6.77 | 6.77 | 0.07% | 37,761 |
| Sep 18, 2025 | 6.26 | 7.04 | 6.26 | 6.77 | 6.77 | 8.24% | 22,221 |
| Sep 17, 2025 | 6.33 | 7.10 | 5.70 | 6.25 | 6.25 | -5.66% | 154,681 |
| Sep 16, 2025 | 7.40 | 7.50 | 6.52 | 6.63 | 6.63 | -10.71% | 66,532 |
| Sep 15, 2025 | 7.79 | 7.90 | 7.20 | 7.42 | 7.42 | -6.67% | 40,138 |
| Sep 12, 2025 | 7.89 | 8.10 | 7.84 | 7.95 | 7.95 | 0.70% | 30,892 |
| Sep 11, 2025 | 8.49 | 8.49 | 7.70 | 7.90 | 7.90 | -4.07% | 42,105 |
| Sep 10, 2025 | 8.89 | 8.95 | 8.01 | 8.23 | 8.23 | -12.45% | 71,782 |
| Sep 9, 2025 | 8.75 | 9.50 | 8.71 | 9.40 | 9.40 | 8.23% | 24,239 |
| Sep 8, 2025 | 8.10 | 8.88 | 8.10 | 8.69 | 8.69 | 4.64% | 11,219 |
| Sep 5, 2025 | 8.53 | 8.53 | 8.15 | 8.30 | 8.30 | -3.88% | 14,623 |
| Sep 4, 2025 | 8.50 | 8.68 | 8.33 | 8.64 | 8.64 | -1.65% | 9,960 |
| Sep 3, 2025 | 8.89 | 9.08 | 8.01 | 8.78 | 8.78 | -2.28% | 43,927 |
| Sep 2, 2025 | 9.50 | 9.50 | 8.96 | 8.99 | 8.99 | -2.50% | 12,898 |
| Sep 1, 2025 | 9.83 | 9.90 | 8.85 | 9.22 | 9.22 | -4.31% | 17,681 |
| Aug 29, 2025 | 9.53 | 10.05 | 9.41 | 9.63 | 9.63 | -1.03% | 13,096 |
| Aug 28, 2025 | 10.00 | 10.05 | 9.63 | 9.73 | 9.73 | -2.60% | 13,741 |
| Aug 27, 2025 | 9.28 | 10.06 | 9.28 | 9.99 | 9.99 | 7.83% | 23,598 |
| Aug 26, 2025 | 9.60 | 9.70 | 9.12 | 9.27 | 9.27 | -4.53% | 29,880 |
| Aug 25, 2025 | 10.27 | 10.27 | 9.60 | 9.71 | 9.71 | -4.85% | 21,526 |
| Aug 22, 2025 | 10.10 | 10.20 | 9.93 | 10.20 | 10.20 | 1.19% | 7,310 |
| Aug 21, 2025 | 10.03 | 10.13 | 9.84 | 10.08 | 10.08 | 0.80% | 6,467 |
| Aug 20, 2025 | 10.16 | 10.16 | 9.85 | 10.00 | 10.00 | - | 6,978 |
| Aug 19, 2025 | 10.35 | 10.40 | 9.82 | 10.00 | 10.00 | -3.10% | 16,842 |
| Aug 18, 2025 | 9.78 | 10.46 | 9.77 | 10.32 | 10.32 | 6.61% | 35,012 |
| Aug 15, 2025 | 9.73 | 9.98 | 9.57 | 9.68 | 9.68 | 0.62% | 17,943 |
| Aug 14, 2025 | 9.70 | 9.70 | 9.41 | 9.62 | 9.62 | 1.26% | 5,471 |
| Aug 13, 2025 | 9.85 | 9.85 | 9.30 | 9.50 | 9.50 | 3.60% | 14,335 |
| Aug 12, 2025 | 9.66 | 9.66 | 9.12 | 9.17 | 9.17 | -2.55% | 21,304 |
| Aug 11, 2025 | 10.00 | 10.09 | 9.41 | 9.41 | 9.41 | -4.52% | 16,977 |
| Aug 8, 2025 | 10.20 | 10.20 | 9.85 | 9.86 | 9.86 | -0.95% | 4,745 |
| Aug 7, 2025 | 10.25 | 10.40 | 9.89 | 9.95 | 9.95 | -3.02% | 13,929 |
| Aug 6, 2025 | 9.50 | 10.28 | 9.50 | 10.26 | 10.26 | 8.00% | 19,692 |
| Aug 5, 2025 | 9.60 | 9.80 | 9.47 | 9.50 | 9.50 | 0.53% | 5,728 |
| Aug 4, 2025 | 9.60 | 9.75 | 9.33 | 9.45 | 9.45 | 0.21% | 17,855 |
| Aug 1, 2025 | 9.71 | 9.86 | 9.30 | 9.43 | 9.43 | -3.08% | 12,088 |
| Jul 31, 2025 | 9.80 | 9.95 | 9.70 | 9.73 | 9.73 | -2.70% | 8,857 |
| Jul 30, 2025 | 9.85 | 10.00 | 9.74 | 10.00 | 10.00 | 1.83% | 16,470 |
| Jul 29, 2025 | 10.25 | 10.40 | 9.82 | 9.82 | 9.82 | -2.87% | 29,011 |
| Jul 28, 2025 | 10.34 | 10.34 | 10.05 | 10.11 | 10.11 | 0.70% | 6,981 |
| Jul 25, 2025 | 10.02 | 10.38 | 9.85 | 10.04 | 10.04 | 0.40% | 13,151 |
| Jul 24, 2025 | 10.20 | 10.35 | 10.00 | 10.00 | 10.00 | -0.89% | 13,361 |
| Jul 23, 2025 | 10.44 | 10.44 | 10.01 | 10.09 | 10.09 | -2.61% | 9,655 |
| Jul 22, 2025 | 10.21 | 10.40 | 10.18 | 10.36 | 10.36 | 1.47% | 10,090 |
| Jul 21, 2025 | 10.47 | 10.47 | 10.21 | 10.21 | 10.21 | 0.49% | 9,643 |