Altamir SCA (EPA:LTA)
France
· Delayed Price · Currency is EUR 24.70
-0.10 (-0.40%)
Apr 28, 2026, 5:35 PM CET
Altamir SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.80 | 24.90 | 24.60 | 24.70 | 24.70 | -0.40% | 109 |
| Apr 27, 2026 | 25.50 | 25.50 | 24.80 | 24.80 | 24.80 | - | 518 |
| Apr 24, 2026 | 24.80 | 24.90 | 24.80 | 24.80 | 24.80 | - | 60 |
| Apr 23, 2026 | 24.50 | 24.80 | 24.40 | 24.80 | 24.80 | 1.64% | 161 |
| Apr 22, 2026 | 24.40 | 24.50 | 24.40 | 24.40 | 24.40 | - | 75 |
| Apr 21, 2026 | 24.40 | 24.80 | 24.40 | 24.40 | 24.40 | - | 369 |
| Apr 20, 2026 | 24.30 | 25.00 | 24.30 | 24.40 | 24.40 | 0.41% | 182 |
| Apr 17, 2026 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | 0.41% | 89 |
| Apr 16, 2026 | 24.50 | 24.50 | 24.00 | 24.20 | 24.20 | -0.82% | 218 |
| Apr 15, 2026 | 24.40 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | 146 |
| Apr 14, 2026 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | 0.84% | 152 |
| Apr 13, 2026 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | 2.59% | 372 |
| Apr 10, 2026 | 23.80 | 24.00 | 23.20 | 23.20 | 23.20 | -2.11% | 2,269 |
| Apr 9, 2026 | 24.30 | 24.40 | 23.70 | 23.70 | 23.70 | - | 1,232 |
| Apr 8, 2026 | 24.70 | 24.90 | 23.70 | 23.70 | 23.70 | -2.47% | 277 |
| Apr 7, 2026 | 23.20 | 24.30 | 23.20 | 24.30 | 24.30 | -1.22% | 683 |
| Apr 2, 2026 | 24.60 | 24.75 | 24.60 | 24.60 | 24.60 | - | 142 |
| Apr 1, 2026 | 24.81 | 24.85 | 24.40 | 24.60 | 24.60 | -0.81% | 967 |
| Mar 31, 2026 | 24.80 | 24.85 | 24.80 | 24.80 | 24.80 | -0.20% | 239 |
| Mar 30, 2026 | 24.80 | 24.90 | 24.80 | 24.85 | 24.85 | 0.20% | 136 |
| Mar 27, 2026 | 25.00 | 25.10 | 24.80 | 24.80 | 24.80 | -0.80% | 529 |
| Mar 26, 2026 | 25.31 | 25.31 | 25.00 | 25.00 | 25.00 | -0.79% | 305 |
| Mar 25, 2026 | 25.21 | 25.41 | 25.20 | 25.20 | 25.20 | - | 574 |
| Mar 24, 2026 | 26.18 | 26.20 | 25.20 | 25.20 | 25.20 | -3.71% | 703 |
| Mar 23, 2026 | 26.90 | 26.90 | 26.17 | 26.17 | 26.17 | -1.21% | 1,183 |
| Mar 20, 2026 | 26.29 | 26.49 | 25.41 | 26.49 | 26.49 | 0.72% | 35 |
| Mar 19, 2026 | 26.29 | 26.30 | 26.29 | 26.30 | 26.30 | - | 77 |
| Mar 18, 2026 | 25.41 | 26.30 | 25.41 | 26.30 | 26.30 | 3.54% | 430 |
| Mar 17, 2026 | 25.65 | 25.69 | 25.40 | 25.40 | 25.40 | -0.39% | 166 |
| Mar 16, 2026 | 25.00 | 25.89 | 25.00 | 25.50 | 25.50 | -0.04% | 461 |
| Mar 13, 2026 | 26.02 | 27.30 | 25.51 | 25.51 | 25.51 | -5.90% | 3,301 |
| Mar 12, 2026 | 27.53 | 27.53 | 27.11 | 27.11 | 27.11 | -1.53% | 302 |
| Mar 11, 2026 | 27.50 | 27.53 | 27.30 | 27.53 | 27.53 | 0.15% | 1,074 |
| Mar 10, 2026 | 27.49 | 27.50 | 27.40 | 27.49 | 27.49 | -0.04% | 65 |
| Mar 9, 2026 | 27.36 | 27.50 | 27.36 | 27.50 | 27.50 | - | 77 |
| Mar 6, 2026 | 27.50 | 27.51 | 27.50 | 27.50 | 27.50 | -2.52% | 509 |
| Mar 5, 2026 | 28.20 | 28.69 | 27.62 | 28.21 | 28.21 | -0.67% | 99 |
| 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 |