Altheora SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.370	0.370	0.360	0.360	0.360	374
2026-10-16	0.320	0.320	0.320	0.320	0.320	50
2026-10-15	0.350	0.350	0.350	0.350	0.350	10,021
2026-10-14	0.300	0.320	0.300	0.320	0.320	2,090
2026-10-13	0.320	0.320	0.300	0.300	0.300	10,223
2026-10-12	0.320	0.320	0.290	0.315	0.315	53,398
2026-10-09	0.352	0.352	0.348	0.348	0.348	18,300
2026-10-08	0.380	0.389	0.352	0.385	0.385	4,523
2026-10-07	0.376	0.384	0.350	0.384	0.384	5,750
2026-10-06	0.355	0.389	0.354	0.389	0.389	3,649
2026-10-05	0.366	0.366	0.354	0.354	0.354	8,608
2026-10-02	0.356	0.391	0.356	0.365	0.365	2,009
2026-10-01	0.363	0.399	0.355	0.389	0.389	2,262
2026-09-30	0.399	0.399	0.399	0.399	0.399	50
2026-09-29	0.363	0.399	0.363	0.399	0.399	3,623
2026-09-28	0.370	0.409	0.370	0.409	0.409	4,768
2026-09-25	0.370	0.410	0.360	0.380	0.380	63,144
2026-09-24	0.407	0.408	0.389	0.408	0.408	757
2026-09-23	0.394	0.410	0.394	0.410	0.410	1,527
2026-09-22	0.382	0.400	0.382	0.394	0.394	2,103
2026-09-21	0.400	0.409	0.383	0.408	0.408	637
2026-09-18	0.409	0.409	0.386	0.399	0.399	2,492
2026-09-17	0.399	0.399	0.387	0.399	0.399	980
2026-09-16	0.390	0.400	0.387	0.399	0.399	3,952
2026-09-15	0.400	0.400	0.400	0.400	0.400	2,325
2026-09-14	0.400	0.400	0.400	0.400	0.400	2,325
2026-09-11	0.387	0.407	0.387	0.407	0.407	2,068
2026-09-10	0.409	0.409	0.409	0.409	0.409	1
2026-09-09	0.411	0.411	0.386	0.400	0.400	5,450
2026-09-08	0.408	0.408	0.402	0.402	0.402	1,474
2026-09-07	0.410	0.411	0.410	0.411	0.411	695
2026-09-04	0.411	0.411	0.410	0.410	0.410	79
2026-09-03	0.414	0.414	0.388	0.413	0.413	1,330
2026-09-02	0.414	0.414	0.388	0.413	0.413	1,330
2026-09-01	0.414	0.414	0.388	0.413	0.413	1,330
2026-08-31	0.390	0.413	0.380	0.413	0.413	26,159
2026-08-28	0.406	0.414	0.406	0.414	0.414	1,200
2026-08-27	0.406	0.414	0.406	0.414	0.414	101
2026-08-26	0.430	0.430	0.406	0.414	0.414	10,609
2026-08-25	0.404	0.404	0.391	0.400	0.400	1,640
2026-08-24	0.419	0.419	0.390	0.391	0.391	12,883
2026-08-21	0.440	0.440	0.400	0.406	0.406	46,936
2026-08-20	0.392	0.425	0.392	0.425	0.425	6,203
2026-08-19	0.424	0.431	0.410	0.424	0.424	1,900
2026-08-18	0.420	0.420	0.409	0.409	0.409	20
2026-08-17	0.414	0.420	0.401	0.420	0.420	17,455
2026-08-14	0.382	0.419	0.382	0.415	0.415	8,521
2026-08-13	0.397	0.409	0.386	0.386	0.386	10,874
2026-08-12	0.410	0.410	0.385	0.410	0.410	3,616
2026-08-11	0.399	0.399	0.399	0.399	0.399	2,486
2026-08-10	0.415	0.415	0.380	0.410	0.410	18,598
2026-08-07	0.410	0.410	0.400	0.400	0.400	10,235
2026-08-06	0.390	0.415	0.390	0.390	0.390	11,430
2026-08-05	0.392	0.415	0.390	0.415	0.415	5,110
2026-08-04	0.391	0.415	0.390	0.390	0.390	2,873
2026-08-03	0.391	0.415	0.390	0.390	0.390	2,873
2026-07-31	0.415	0.425	0.400	0.400	0.400	12,336
2026-07-30	0.410	0.410	0.409	0.410	0.410	1,263
2026-07-29	0.390	0.410	0.390	0.396	0.396	2,457
2026-07-28	0.400	0.410	0.400	0.410	0.410	2,930

Page 1 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.