Altamir SCA (EPA:LTA)
France
· Delayed Price · Currency is EUR 30.61
+0.14 (0.46%)
At close: Dec 5, 2025
Altamir SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 27.44 | 27.47 | 27.44 | 27.44 | 27.44 | - | 3,461 |
| Oct 10, 2025 | 27.13 | 27.60 | 27.13 | 27.44 | 27.44 | 1.14% | 10,568 |
| Oct 9, 2025 | 26.50 | 27.20 | 26.48 | 27.13 | 27.13 | 3.16% | 4,258 |
| Oct 8, 2025 | 26.00 | 26.30 | 25.79 | 26.30 | 26.30 | 0.77% | 2,387 |
| Oct 7, 2025 | 25.20 | 26.10 | 25.09 | 26.10 | 26.10 | 3.57% | 4,756 |
| Oct 6, 2025 | 25.00 | 25.20 | 24.30 | 25.20 | 25.20 | 3.70% | 4,621 |
| Oct 3, 2025 | 24.30 | 24.30 | 24.17 | 24.30 | 24.30 | 0.08% | 839 |
| Oct 2, 2025 | 24.40 | 24.40 | 24.10 | 24.28 | 24.28 | -0.08% | 2,451 |
| Oct 1, 2025 | 24.36 | 24.36 | 24.20 | 24.30 | 24.30 | 0.41% | 4,725 |
| Sep 30, 2025 | 25.51 | 25.51 | 24.14 | 24.20 | 24.20 | -5.10% | 5,669 |
| Sep 29, 2025 | 27.40 | 27.40 | 25.00 | 25.50 | 25.50 | -7.07% | 8,401 |
| Sep 26, 2025 | 27.54 | 27.54 | 27.44 | 27.44 | 27.44 | -3.72% | 143,310 |
| Sep 25, 2025 | 28.50 | 28.60 | 28.50 | 28.50 | 27.44 | - | 6,093 |
| Sep 24, 2025 | 28.50 | 28.60 | 28.50 | 28.50 | 27.44 | - | 35,919 |
| Sep 23, 2025 | 28.50 | 28.60 | 28.50 | 28.50 | 27.44 | -0.35% | 85,569 |
| Sep 22, 2025 | 28.50 | 28.60 | 28.50 | 28.60 | 27.54 | 0.35% | 75,527 |
| Sep 19, 2025 | 28.60 | 28.70 | 28.50 | 28.50 | 27.44 | -0.35% | 23,960 |
| Sep 18, 2025 | 28.60 | 28.70 | 28.60 | 28.60 | 27.54 | - | 42,425 |
| Sep 17, 2025 | 28.60 | 28.90 | 28.60 | 28.60 | 27.54 | - | 110,216 |
| Sep 16, 2025 | 28.60 | 28.70 | 28.60 | 28.60 | 27.54 | 0.35% | 4,649 |
| Sep 15, 2025 | 28.70 | 28.70 | 28.50 | 28.50 | 27.44 | -0.70% | 11,010 |
| Sep 12, 2025 | 28.50 | 28.70 | 28.50 | 28.70 | 27.63 | 0.70% | 146 |
| Sep 11, 2025 | 28.80 | 28.80 | 28.50 | 28.50 | 27.44 | -0.35% | 7,930 |
| Sep 10, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 27.54 | - | 974 |
| Sep 9, 2025 | 28.60 | 28.80 | 28.60 | 28.60 | 27.54 | - | 1,369 |
| Sep 8, 2025 | 28.60 | 28.80 | 28.60 | 28.60 | 27.54 | - | 1,021 |
| Sep 5, 2025 | 28.70 | 28.80 | 28.60 | 28.60 | 27.54 | -0.35% | 8,162 |
| Sep 4, 2025 | 28.70 | 28.80 | 28.70 | 28.70 | 27.63 | - | 24,878 |
| Sep 3, 2025 | 28.90 | 28.90 | 28.70 | 28.70 | 27.63 | -0.35% | 12,625 |
| Sep 2, 2025 | 28.80 | 28.90 | 28.80 | 28.80 | 27.73 | - | 2,757 |
| Sep 1, 2025 | 28.90 | 28.90 | 28.80 | 28.80 | 27.73 | - | 879 |
| Aug 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 27.73 | - | 336 |
| Aug 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 27.73 | -0.35% | 938 |
| Aug 27, 2025 | 28.90 | 28.90 | 28.80 | 28.90 | 27.83 | 0.35% | 394 |
| Aug 26, 2025 | 28.90 | 28.90 | 28.80 | 28.80 | 27.73 | -0.35% | 2,732 |
| Aug 25, 2025 | 28.90 | 28.90 | 28.80 | 28.90 | 27.83 | 0.35% | 741 |
| Aug 22, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 27.73 | - | 567 |
| Aug 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 27.73 | - | 24,134 |
| Aug 20, 2025 | 28.60 | 28.90 | 28.60 | 28.80 | 27.73 | -0.35% | 779 |
| Aug 19, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 27.83 | - | 497 |
| Aug 18, 2025 | 29.10 | 29.10 | 28.90 | 28.90 | 27.83 | - | 785 |
| Aug 15, 2025 | 28.90 | 29.10 | 28.90 | 28.90 | 27.83 | -0.34% | 64 |
| Aug 14, 2025 | 29.10 | 29.10 | 28.90 | 29.00 | 27.92 | 0.35% | 300 |
| Aug 13, 2025 | 29.00 | 29.00 | 28.90 | 28.90 | 27.83 | -0.69% | 393 |
| Aug 12, 2025 | 29.10 | 29.10 | 28.90 | 29.10 | 28.02 | - | 1,147 |
| Aug 11, 2025 | 28.90 | 29.10 | 28.90 | 29.10 | 28.02 | 0.69% | 486 |
| Aug 8, 2025 | 29.60 | 29.60 | 28.60 | 28.90 | 27.83 | -0.34% | 23,064 |
| Aug 7, 2025 | 28.80 | 29.00 | 28.70 | 29.00 | 27.92 | 1.40% | 2,570 |
| Aug 6, 2025 | 28.70 | 28.80 | 28.60 | 28.60 | 27.54 | -0.35% | 4,865 |
| Aug 5, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 27.63 | 0.35% | 4,008 |
| Aug 4, 2025 | 28.60 | 29.10 | 28.60 | 28.60 | 27.54 | - | 12,762 |
| Aug 1, 2025 | 28.70 | 28.80 | 28.60 | 28.60 | 27.54 | - | 4,141 |
| Jul 31, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 27.54 | - | 13,818 |
| Jul 30, 2025 | 28.70 | 28.70 | 28.60 | 28.60 | 27.54 | -0.35% | 28,512 |
| Jul 29, 2025 | 28.80 | 28.80 | 28.60 | 28.70 | 27.63 | -0.35% | 30,695 |
| Jul 28, 2025 | 28.70 | 28.80 | 28.70 | 28.80 | 27.73 | - | 2,391 |
| Jul 25, 2025 | 28.70 | 28.80 | 28.70 | 28.80 | 27.73 | 0.35% | 26,559 |
| Jul 24, 2025 | 28.70 | 28.80 | 28.70 | 28.70 | 27.63 | -0.35% | 2,600 |
| Jul 23, 2025 | 28.80 | 28.80 | 28.60 | 28.80 | 27.73 | - | 69,154 |
| Jul 22, 2025 | 28.70 | 28.80 | 28.60 | 28.80 | 27.73 | 0.35% | 48,448 |
| Jul 21, 2025 | 28.60 | 28.80 | 28.60 | 28.70 | 27.63 | 0.35% | 28,902 |