LightOn SA (EPA:ALTAI)
France
· Delayed Price · Currency is EUR 4.535
+0.015 (0.33%)
Apr 28, 2026, 5:35 PM CET
LightOn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.65 | 4.68 | 4.54 | 4.54 | 4.54 | 0.33% | 4,397 |
| Apr 27, 2026 | 4.58 | 4.72 | 4.52 | 4.52 | 4.52 | -0.66% | 10,419 |
| Apr 24, 2026 | 4.57 | 4.62 | 4.53 | 4.55 | 4.55 | -0.44% | 3,082 |
| Apr 23, 2026 | 4.60 | 4.66 | 4.53 | 4.57 | 4.57 | - | 5,548 |
| Apr 22, 2026 | 4.65 | 4.70 | 4.56 | 4.57 | 4.57 | -0.65% | 6,758 |
| Apr 21, 2026 | 4.78 | 4.78 | 4.58 | 4.60 | 4.60 | -1.39% | 8,714 |
| Apr 20, 2026 | 4.55 | 4.69 | 4.55 | 4.67 | 4.67 | 2.53% | 6,740 |
| Apr 17, 2026 | 4.60 | 4.70 | 4.55 | 4.55 | 4.55 | -1.73% | 13,615 |
| Apr 16, 2026 | 4.69 | 4.78 | 4.58 | 4.63 | 4.63 | -1.07% | 10,901 |
| Apr 15, 2026 | 4.90 | 5.00 | 4.67 | 4.68 | 4.68 | -5.65% | 8,792 |
| Apr 14, 2026 | 4.65 | 5.00 | 4.65 | 4.96 | 4.96 | 3.87% | 15,373 |
| Apr 13, 2026 | 4.73 | 4.85 | 4.62 | 4.78 | 4.78 | -0.52% | 9,792 |
| Apr 10, 2026 | 4.80 | 4.94 | 4.80 | 4.80 | 4.80 | -0.10% | 3,841 |
| Apr 9, 2026 | 4.87 | 4.95 | 4.75 | 4.81 | 4.81 | -1.33% | 4,550 |
| Apr 8, 2026 | 5.18 | 5.18 | 4.86 | 4.87 | 4.87 | 2.96% | 7,946 |
| Apr 7, 2026 | 4.74 | 5.04 | 4.52 | 4.73 | 4.73 | -2.71% | 17,891 |
| Apr 2, 2026 | 5.05 | 5.12 | 4.85 | 4.86 | 4.86 | -4.48% | 25,011 |
| Apr 1, 2026 | 5.40 | 5.63 | 4.85 | 5.09 | 5.09 | -7.45% | 33,497 |
| Mar 31, 2026 | 5.80 | 5.80 | 5.40 | 5.50 | 5.50 | -5.17% | 8,239 |
| Mar 30, 2026 | 5.80 | 5.80 | 5.42 | 5.80 | 5.80 | - | 12,190 |
| Mar 27, 2026 | 5.55 | 6.00 | 5.34 | 5.80 | 5.80 | 4.32% | 14,277 |
| Mar 26, 2026 | 5.40 | 5.60 | 5.30 | 5.56 | 5.56 | 6.72% | 7,314 |
| Mar 25, 2026 | 5.25 | 5.43 | 5.21 | 5.21 | 5.21 | 1.36% | 4,965 |
| Mar 24, 2026 | 5.35 | 5.49 | 5.14 | 5.14 | 5.14 | -2.65% | 3,870 |
| Mar 23, 2026 | 5.60 | 5.60 | 5.10 | 5.28 | 5.28 | -5.71% | 10,319 |
| Mar 20, 2026 | 5.34 | 5.60 | 5.34 | 5.60 | 5.60 | 3.70% | 5,625 |
| Mar 19, 2026 | 5.51 | 5.64 | 5.36 | 5.40 | 5.40 | -3.91% | 7,094 |
| Mar 18, 2026 | 5.71 | 5.76 | 5.62 | 5.62 | 5.62 | -1.58% | 2,900 |
| Mar 17, 2026 | 5.80 | 5.85 | 5.69 | 5.71 | 5.71 | -0.61% | 2,168 |
| Mar 16, 2026 | 5.71 | 5.85 | 5.71 | 5.75 | 5.75 | 0.09% | 4,086 |
| Mar 13, 2026 | 5.90 | 5.90 | 5.70 | 5.74 | 5.74 | -3.04% | 6,549 |
| Mar 12, 2026 | 5.90 | 5.98 | 5.70 | 5.92 | 5.92 | 2.25% | 7,359 |
| Mar 11, 2026 | 5.98 | 5.98 | 5.58 | 5.79 | 5.79 | -0.17% | 6,104 |
| Mar 10, 2026 | 5.21 | 5.80 | 5.21 | 5.80 | 5.80 | 14.51% | 12,952 |
| Mar 9, 2026 | 4.95 | 5.25 | 4.78 | 5.07 | 5.07 | -3.52% | 15,983 |
| 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 |