Altamir SCA (EPA:LTA)
France
· Delayed Price · Currency is EUR 27.44
0.00 (0.00%)
Sep 26, 2025, 5:35 PM CET
Altamir SCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |