Altamir SCA (EPA:LTA)
France
· Delayed Price · Currency is EUR 27.50
-0.71 (-2.52%)
Mar 6, 2026, 4:44 PM CET
Altamir SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 28.20 | 28.20 | 27.77 | 27.77 | - | -2.22% | 67 |
| Mar 4, 2026 | 28.00 | 28.50 | 28.00 | 28.40 | 28.40 | -0.80% | 122 |
| Mar 3, 2026 | 28.88 | 28.88 | 28.00 | 28.63 | 28.63 | -0.87% | 175 |
| Mar 2, 2026 | 27.45 | 29.10 | 27.45 | 28.88 | 28.88 | -0.76% | 2,638 |
| Feb 27, 2026 | 28.96 | 29.10 | 28.96 | 29.10 | 29.10 | 0.52% | 86 |
| Feb 26, 2026 | 29.39 | 29.39 | 28.95 | 28.95 | 28.95 | -0.17% | 1,024 |
| Feb 25, 2026 | 29.00 | 29.00 | 28.90 | 29.00 | 29.00 | - | 118 |
| Feb 24, 2026 | 28.60 | 29.04 | 28.60 | 29.00 | 29.00 | 1.40% | 1,036 |
| Feb 23, 2026 | 28.31 | 28.60 | 28.31 | 28.60 | 28.60 | -2.39% | 14 |
| Feb 20, 2026 | 29.50 | 29.50 | 29.30 | 29.30 | 29.30 | 3.53% | 1,023 |
| Feb 19, 2026 | 28.90 | 28.90 | 28.30 | 28.30 | 28.30 | -0.70% | 3,579 |
| Feb 18, 2026 | 28.69 | 28.69 | 28.50 | 28.50 | 28.50 | - | 120 |
| Feb 17, 2026 | 28.50 | 28.70 | 28.50 | 28.50 | 28.50 | -0.35% | 810 |
| Feb 16, 2026 | 28.70 | 28.70 | 28.60 | 28.60 | 28.60 | -0.35% | 67 |
| Feb 13, 2026 | 28.80 | 28.80 | 28.70 | 28.70 | 28.70 | -0.69% | 365 |
| Feb 12, 2026 | 29.10 | 29.10 | 28.90 | 28.90 | 28.90 | -0.03% | 390 |
| Feb 11, 2026 | 28.70 | 29.20 | 28.60 | 28.91 | 28.91 | 1.40% | 1,737 |
| Feb 10, 2026 | 28.70 | 28.70 | 28.50 | 28.51 | 28.51 | -0.66% | 326 |
| Feb 9, 2026 | 29.00 | 29.30 | 28.70 | 28.70 | 28.70 | -1.03% | 2,582 |
| Feb 6, 2026 | 29.39 | 29.39 | 29.00 | 29.00 | 29.00 | -1.36% | 3,637 |
| Feb 5, 2026 | 29.27 | 29.40 | 29.27 | 29.40 | 29.40 | - | 378 |
| Feb 4, 2026 | 29.37 | 29.40 | 29.26 | 29.40 | 29.40 | 0.10% | 262 |
| Feb 3, 2026 | 29.45 | 29.45 | 29.35 | 29.37 | 29.37 | -0.10% | 203 |
| Feb 2, 2026 | 29.60 | 29.60 | 29.30 | 29.40 | 29.40 | -0.68% | 387 |
| Jan 30, 2026 | 29.60 | 29.60 | 29.50 | 29.60 | 29.60 | 0.17% | 313 |
| Jan 29, 2026 | 29.50 | 29.55 | 29.50 | 29.55 | 29.55 | 0.17% | 195 |
| Jan 28, 2026 | 29.51 | 29.51 | 29.50 | 29.50 | 29.50 | - | 223 |
| Jan 27, 2026 | 29.50 | 29.51 | 29.50 | 29.50 | 29.50 | - | 666 |
| Jan 26, 2026 | 29.40 | 29.50 | 29.40 | 29.50 | 29.50 | 0.34% | 79 |
| Jan 23, 2026 | 29.41 | 29.43 | 29.31 | 29.40 | 29.40 | -0.03% | 557 |
| Jan 22, 2026 | 29.40 | 29.89 | 29.40 | 29.41 | 29.41 | -1.31% | 78 |
| Jan 21, 2026 | 29.61 | 29.80 | 29.60 | 29.80 | 29.80 | 0.68% | 80 |
| Jan 20, 2026 | 29.71 | 29.71 | 29.60 | 29.60 | 29.60 | -0.37% | 153 |
| Jan 19, 2026 | 29.80 | 30.00 | 29.71 | 29.71 | 29.71 | -0.30% | 1,499 |
| Jan 16, 2026 | 29.71 | 29.80 | 29.70 | 29.80 | 29.80 | 0.30% | 29 |
| Jan 15, 2026 | 29.70 | 29.80 | 29.70 | 29.71 | 29.71 | 0.03% | 115 |
| Jan 14, 2026 | 29.70 | 29.71 | 29.70 | 29.70 | 29.70 | -0.44% | 217 |
| Jan 13, 2026 | 29.83 | 29.90 | 29.61 | 29.83 | 29.83 | - | 636 |
| Jan 12, 2026 | 29.80 | 29.83 | 29.80 | 29.83 | 29.83 | -0.23% | 259 |
| Jan 9, 2026 | 29.90 | 29.90 | 29.80 | 29.90 | 29.90 | - | 25 |
| Jan 8, 2026 | 29.90 | 29.90 | 29.80 | 29.90 | 29.90 | 0.03% | 81 |
| Jan 7, 2026 | 30.00 | 30.00 | 29.66 | 29.89 | 29.89 | -0.37% | 1,783 |
| Jan 6, 2026 | 30.05 | 30.14 | 30.00 | 30.00 | 30.00 | -0.17% | 134 |
| Jan 5, 2026 | 30.15 | 30.15 | 30.00 | 30.05 | 30.05 | -0.33% | 500 |
| Jan 2, 2026 | 30.00 | 30.15 | 30.00 | 30.15 | 30.15 | 0.50% | 713 |
| Dec 31, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | - | 541 |
| Dec 30, 2025 | 29.42 | 30.00 | 29.25 | 30.00 | 30.00 | 3.16% | 734 |
| Dec 29, 2025 | 29.40 | 29.79 | 29.03 | 29.08 | 29.08 | -1.42% | 798 |
| Dec 24, 2025 | 29.50 | 29.80 | 29.50 | 29.50 | 29.50 | -1.01% | 1,056 |
| Dec 23, 2025 | 29.70 | 30.00 | 29.50 | 29.80 | 29.80 | -0.63% | 1,171 |
| Dec 22, 2025 | 29.99 | 30.20 | 29.90 | 29.99 | 29.99 | -0.10% | 988 |
| Dec 19, 2025 | 29.99 | 30.19 | 29.92 | 30.02 | 30.02 | 0.07% | 489 |
| Dec 18, 2025 | 30.15 | 30.20 | 28.98 | 30.00 | 30.00 | -0.33% | 4,091 |
| Dec 17, 2025 | 30.10 | 30.10 | 29.90 | 30.10 | 30.10 | 0.64% | 315 |
| Dec 16, 2025 | 29.81 | 30.10 | 29.80 | 29.91 | 29.91 | 0.37% | 520 |
| Dec 15, 2025 | 30.00 | 30.19 | 29.80 | 29.80 | 29.80 | -0.33% | 1,053 |
| Dec 12, 2025 | 30.65 | 30.80 | 29.50 | 29.90 | 29.90 | -2.45% | 4,073 |
| Dec 11, 2025 | 30.65 | 30.65 | 30.50 | 30.65 | 30.65 | - | 1,142 |
| Dec 10, 2025 | 30.60 | 30.65 | 30.50 | 30.65 | 30.65 | 0.16% | 775 |
| Dec 9, 2025 | 30.49 | 30.60 | 30.46 | 30.60 | 30.60 | 0.33% | 835 |
| Dec 8, 2025 | 30.64 | 30.64 | 30.41 | 30.50 | 30.50 | -0.36% | 708 |
| Dec 5, 2025 | 30.60 | 30.70 | 30.48 | 30.61 | 30.61 | 0.46% | 708 |
| Dec 4, 2025 | 30.62 | 30.70 | 30.47 | 30.47 | 30.47 | -0.55% | 913 |
| Dec 3, 2025 | 30.60 | 30.70 | 30.60 | 30.64 | 30.64 | -0.03% | 930 |
| Dec 2, 2025 | 30.60 | 30.65 | 30.60 | 30.65 | 30.65 | 0.03% | 767 |
| Dec 1, 2025 | 30.44 | 30.64 | 30.11 | 30.64 | 30.64 | 0.66% | 2,634 |
| Nov 28, 2025 | 29.60 | 30.44 | 29.16 | 30.44 | 30.44 | 2.80% | 2,773 |
| Nov 27, 2025 | 28.76 | 29.61 | 28.50 | 29.61 | 29.61 | 2.96% | 3,865 |
| Nov 26, 2025 | 27.95 | 28.76 | 27.85 | 28.76 | 28.76 | 2.75% | 6,641 |
| Nov 25, 2025 | 27.75 | 27.99 | 27.75 | 27.99 | 27.99 | 0.68% | 609 |
| Nov 24, 2025 | 28.00 | 28.00 | 27.60 | 27.80 | 27.80 | -0.39% | 1,172 |
| Nov 21, 2025 | 28.00 | 28.10 | 27.80 | 27.91 | 27.91 | -0.36% | 1,637 |
| Nov 20, 2025 | 28.20 | 28.28 | 28.00 | 28.01 | 28.01 | -0.36% | 2,729 |
| Nov 19, 2025 | 27.66 | 28.81 | 27.66 | 28.11 | 28.11 | 1.52% | 2,518 |
| Nov 18, 2025 | 27.60 | 27.70 | 27.59 | 27.69 | 27.69 | 0.44% | 1,011 |
| Nov 17, 2025 | 27.50 | 27.57 | 27.46 | 27.57 | 27.57 | 0.25% | 1,726 |
| Nov 14, 2025 | 27.50 | 27.50 | 27.46 | 27.50 | 27.50 | - | 534 |
| Nov 13, 2025 | 27.46 | 27.50 | 27.46 | 27.50 | 27.50 | - | 238 |
| Nov 12, 2025 | 27.49 | 27.70 | 27.46 | 27.50 | 27.50 | - | 3,366 |
| Nov 11, 2025 | 27.50 | 27.50 | 27.42 | 27.50 | 27.50 | - | 677 |
| Nov 10, 2025 | 27.38 | 27.50 | 27.38 | 27.50 | 27.50 | - | 419 |
| Nov 7, 2025 | 27.50 | 27.50 | 27.39 | 27.50 | 27.50 | - | 303 |
| Nov 6, 2025 | 27.60 | 27.60 | 27.44 | 27.50 | 27.50 | - | 795 |
| Nov 5, 2025 | 27.50 | 27.51 | 27.44 | 27.50 | 27.50 | -0.15% | 646 |
| Nov 4, 2025 | 27.50 | 27.54 | 27.44 | 27.54 | 27.54 | 0.18% | 1,154 |
| Nov 3, 2025 | 27.50 | 27.50 | 27.40 | 27.49 | 27.49 | 0.18% | 547 |
| Oct 31, 2025 | 27.34 | 27.44 | 27.34 | 27.44 | 27.44 | 0.15% | 602 |
| Oct 30, 2025 | 27.40 | 27.40 | 27.36 | 27.40 | 27.40 | 0.04% | 853 |
| Oct 29, 2025 | 27.33 | 27.40 | 27.30 | 27.39 | 27.39 | 0.22% | 258 |
| Oct 28, 2025 | 26.88 | 27.33 | 26.88 | 27.33 | 27.33 | 0.11% | 606 |
| Oct 27, 2025 | 27.20 | 27.30 | 27.15 | 27.30 | 27.30 | 0.37% | 384 |
| Oct 24, 2025 | 26.87 | 27.39 | 26.87 | 27.20 | 27.20 | 1.23% | 1,056 |
| Oct 23, 2025 | 27.00 | 27.00 | 26.87 | 26.87 | 26.87 | 0.41% | 172 |
| Oct 22, 2025 | 27.00 | 27.00 | 26.73 | 26.76 | 26.76 | -0.85% | 689 |
| Oct 21, 2025 | 26.76 | 26.99 | 26.75 | 26.99 | 26.99 | 0.90% | 450 |
| Oct 20, 2025 | 27.00 | 27.00 | 26.75 | 26.75 | 26.75 | -0.93% | 465 |
| Oct 17, 2025 | 27.20 | 27.20 | 26.51 | 27.00 | 27.00 | 0.93% | 424 |
| Oct 16, 2025 | 27.50 | 27.50 | 26.75 | 26.75 | 26.75 | -2.37% | 1,319 |
| Oct 15, 2025 | 27.41 | 27.50 | 27.40 | 27.40 | 27.40 | - | 411 |
| Oct 14, 2025 | 27.44 | 27.49 | 27.40 | 27.40 | 27.40 | -0.15% | 436 |