LightOn SA (EPA:ALTAI)
France
· Delayed Price · Currency is EUR 5.25
-0.10 (-1.87%)
At close: Mar 6, 2026
LightOn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.33 | 5.38 | 5.25 | 5.25 | 5.25 | -1.87% | 8,082 |
| Mar 5, 2026 | 5.35 | 5.58 | 5.32 | 5.35 | 5.35 | - | 7,847 |
| Mar 4, 2026 | 5.50 | 5.50 | 5.32 | 5.35 | 5.35 | -0.09% | 6,800 |
| Mar 3, 2026 | 5.31 | 5.49 | 5.31 | 5.36 | 5.36 | 0.75% | 7,544 |
| Mar 2, 2026 | 5.41 | 5.50 | 5.30 | 5.32 | 5.32 | -2.12% | 12,104 |
| Feb 27, 2026 | 5.50 | 5.54 | 5.40 | 5.43 | 5.43 | -1.27% | 9,164 |
| Feb 26, 2026 | 5.55 | 5.65 | 5.50 | 5.50 | 5.50 | -0.90% | 8,758 |
| Feb 25, 2026 | 5.50 | 5.67 | 5.50 | 5.55 | 5.55 | -0.18% | 14,789 |
| Feb 24, 2026 | 5.77 | 5.77 | 5.55 | 5.56 | 5.56 | -3.56% | 9,768 |
| Feb 23, 2026 | 5.52 | 5.87 | 5.48 | 5.77 | 5.77 | -0.09% | 18,568 |
| Feb 20, 2026 | 5.89 | 5.92 | 5.75 | 5.77 | 5.77 | -0.86% | 6,818 |
| Feb 19, 2026 | 5.95 | 5.96 | 5.82 | 5.82 | 5.82 | -1.77% | 7,547 |
| Feb 18, 2026 | 5.98 | 5.98 | 5.80 | 5.93 | 5.93 | -0.42% | 5,900 |
| Feb 17, 2026 | 6.01 | 6.01 | 5.76 | 5.95 | 5.95 | -1.16% | 12,604 |
| Feb 16, 2026 | 6.00 | 6.15 | 6.00 | 6.02 | 6.02 | -1.71% | 8,608 |
| Feb 13, 2026 | 6.19 | 6.27 | 6.12 | 6.13 | 6.13 | 0.41% | 5,125 |
| Feb 12, 2026 | 6.03 | 6.30 | 6.03 | 6.10 | 6.10 | 0.91% | 7,666 |
| Feb 11, 2026 | 6.05 | 6.27 | 6.00 | 6.05 | 6.05 | -0.08% | 8,315 |
| Feb 10, 2026 | 6.44 | 6.45 | 6.05 | 6.05 | 6.05 | -5.17% | 20,775 |
| Feb 9, 2026 | 6.10 | 6.50 | 6.09 | 6.38 | 6.38 | 7.23% | 16,931 |
| Feb 6, 2026 | 6.09 | 6.15 | 5.92 | 5.95 | 5.95 | -1.49% | 13,263 |
| Feb 5, 2026 | 5.90 | 7.37 | 5.90 | 6.04 | 6.04 | 2.37% | 140,399 |
| Feb 4, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 7,548 |
| Feb 3, 2026 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | -0.35% | 5,765 |
| Feb 2, 2026 | 5.80 | 5.85 | 5.66 | 5.72 | 5.72 | - | 7,372 |
| Jan 30, 2026 | 5.89 | 5.90 | 5.72 | 5.72 | 5.72 | -1.55% | 4,738 |
| Jan 29, 2026 | 5.65 | 5.90 | 5.65 | 5.81 | 5.81 | 2.83% | 11,544 |
| Jan 28, 2026 | 5.70 | 5.83 | 5.61 | 5.65 | 5.65 | -0.88% | 11,117 |
| Jan 27, 2026 | 5.95 | 5.95 | 5.65 | 5.70 | 5.70 | -3.31% | 13,228 |
| Jan 26, 2026 | 5.98 | 6.09 | 5.88 | 5.90 | 5.90 | 0.60% | 9,338 |
| Jan 23, 2026 | 6.08 | 6.10 | 5.85 | 5.86 | 5.86 | -2.33% | 9,743 |
| Jan 22, 2026 | 5.90 | 6.06 | 5.79 | 6.00 | 6.00 | 1.69% | 10,166 |
| Jan 21, 2026 | 6.04 | 6.08 | 5.70 | 5.90 | 5.90 | -0.84% | 19,807 |
| Jan 20, 2026 | 5.65 | 6.09 | 5.65 | 5.95 | 5.95 | 5.31% | 39,350 |
| Jan 19, 2026 | 5.40 | 5.78 | 5.37 | 5.65 | 5.65 | 1.25% | 13,252 |
| Jan 16, 2026 | 5.70 | 5.70 | 5.32 | 5.58 | 5.58 | 5.28% | 12,098 |
| Jan 15, 2026 | 5.55 | 5.63 | 5.30 | 5.30 | 5.30 | -3.90% | 10,072 |
| Jan 14, 2026 | 5.51 | 5.69 | 5.51 | 5.52 | 5.52 | 0.09% | 7,486 |
| Jan 13, 2026 | 5.65 | 5.70 | 5.50 | 5.51 | 5.51 | -2.56% | 6,168 |
| Jan 12, 2026 | 5.89 | 5.90 | 5.65 | 5.66 | 5.66 | -4.15% | 10,626 |
| Jan 9, 2026 | 5.76 | 6.10 | 5.70 | 5.90 | 5.90 | 2.16% | 12,118 |
| Jan 8, 2026 | 5.87 | 5.90 | 5.77 | 5.78 | 5.78 | -2.28% | 9,683 |
| Jan 7, 2026 | 5.85 | 6.10 | 5.75 | 5.91 | 5.91 | 1.90% | 16,874 |
| Jan 6, 2026 | 5.69 | 6.70 | 5.69 | 5.80 | 5.80 | 2.65% | 71,759 |
| Jan 5, 2026 | 5.26 | 5.73 | 5.19 | 5.65 | 5.65 | 11.44% | 21,607 |
| Jan 2, 2026 | 5.04 | 5.22 | 5.04 | 5.07 | 5.07 | 1.00% | 6,587 |
| Dec 31, 2025 | 5.12 | 5.13 | 5.02 | 5.02 | 5.02 | - | 8,993 |
| Dec 30, 2025 | 5.02 | 5.15 | 5.02 | 5.02 | 5.02 | - | 11,474 |
| Dec 29, 2025 | 5.05 | 5.24 | 5.02 | 5.02 | 5.02 | -0.59% | 11,972 |
| Dec 24, 2025 | 5.07 | 5.21 | 5.05 | 5.05 | 5.05 | - | 7,293 |
| Dec 23, 2025 | 5.06 | 5.24 | 5.05 | 5.05 | 5.05 | -0.49% | 11,428 |
| Dec 22, 2025 | 5.02 | 5.25 | 5.00 | 5.08 | 5.08 | 1.20% | 18,929 |
| Dec 19, 2025 | 5.29 | 5.35 | 4.96 | 5.02 | 5.02 | -1.28% | 20,182 |
| Dec 18, 2025 | 5.15 | 5.22 | 5.01 | 5.08 | 5.08 | -0.59% | 12,424 |
| Dec 17, 2025 | 5.30 | 5.45 | 5.01 | 5.11 | 5.11 | -5.11% | 20,209 |
| Dec 16, 2025 | 5.90 | 5.90 | 5.26 | 5.39 | 5.39 | -7.95% | 42,025 |
| Dec 15, 2025 | 6.05 | 6.15 | 5.80 | 5.85 | 5.85 | -3.31% | 11,685 |
| Dec 12, 2025 | 6.16 | 6.35 | 6.05 | 6.05 | 6.05 | -0.90% | 8,181 |
| Dec 11, 2025 | 6.36 | 6.41 | 6.04 | 6.11 | 6.11 | -3.10% | 12,391 |
| Dec 10, 2025 | 6.76 | 6.80 | 6.30 | 6.30 | 6.30 | -7.62% | 14,291 |
| Dec 9, 2025 | 6.91 | 6.92 | 6.60 | 6.82 | 6.82 | -1.30% | 9,663 |
| Dec 8, 2025 | 7.00 | 7.26 | 6.91 | 6.91 | 6.91 | -0.29% | 10,934 |
| 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 |