Altheora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.400	0.410	0.385	0.410	0.410	24,587
2026-07-24	0.360	0.400	0.360	0.400	0.400	81,804
2026-07-23	0.352	0.360	0.350	0.354	0.354	13,749
2026-07-22	0.352	0.356	0.351	0.356	0.356	6,261
2026-07-21	0.370	0.370	0.360	0.360	0.360	8,086
2026-07-20	0.380	0.380	0.380	0.380	0.380	0
2026-07-17	0.380	0.380	0.380	0.380	0.380	0
2026-07-16	0.380	0.380	0.380	0.380	0.380	70
2026-07-15	0.380	0.380	0.370	0.380	0.380	2,534
2026-07-14	0.380	0.380	0.370	0.370	0.370	53
2026-07-13	0.380	0.380	0.380	0.380	0.380	3,280
2026-07-10	0.380	0.380	0.372	0.372	0.372	10
2026-07-09	0.370	0.380	0.370	0.375	0.375	2,055
2026-07-08	0.370	0.370	0.370	0.370	0.370	1,885
2026-07-07	0.366	0.379	0.366	0.370	0.370	28,582
2026-07-06	0.398	0.398	0.378	0.397	0.397	822
2026-07-03	0.400	0.400	0.372	0.397	0.397	601
2026-07-02	0.400	0.400	0.372	0.397	0.397	601
2026-07-01	0.396	0.396	0.371	0.372	0.372	16,679
2026-06-30	0.380	0.399	0.380	0.399	0.399	12,913
2026-06-29	0.380	0.399	0.380	0.399	0.399	12,913
2026-06-26	0.400	0.407	0.400	0.407	0.407	3,050
2026-06-25	0.400	0.407	0.400	0.407	0.407	3,050
2026-06-24	0.400	0.407	0.400	0.407	0.407	3,050
2026-06-23	0.378	0.409	0.372	0.394	0.394	7,813
2026-06-22	0.390	0.390	0.390	0.390	0.390	483
2026-06-19	0.373	0.390	0.373	0.382	0.382	9,316
2026-06-18	0.420	0.420	0.382	0.409	0.409	14,355
2026-06-17	0.408	0.408	0.406	0.406	0.406	720
2026-06-16	0.406	0.410	0.406	0.410	0.410	2,668
2026-06-15	0.420	0.420	0.406	0.406	0.406	16,216
2026-06-12	0.417	0.422	0.417	0.420	0.420	3,947
2026-06-11	0.412	0.423	0.412	0.423	0.423	730
2026-06-10	0.428	0.430	0.410	0.410	0.410	36,725
2026-06-09	0.456	0.456	0.414	0.414	0.414	3,059
2026-06-08	0.447	0.458	0.442	0.442	0.442	5,710
2026-06-05	0.448	0.460	0.447	0.447	0.447	13,045
2026-06-04	0.455	0.455	0.447	0.448	0.448	16,127
2026-06-03	0.455	0.455	0.448	0.455	0.455	24,543
2026-06-02	0.450	0.457	0.449	0.449	0.449	16,880
2026-06-01	0.450	0.460	0.450	0.450	0.450	31,096
2026-05-29	0.460	0.469	0.450	0.450	0.450	15,350
2026-05-28	0.485	0.485	0.449	0.464	0.464	50,902
2026-05-27	0.453	0.520	0.453	0.485	0.485	134,926
2026-05-26	0.470	0.470	0.447	0.453	0.453	8,432
2026-05-25	0.460	0.479	0.460	0.470	0.470	1,845
2026-05-22	0.445	0.469	0.445	0.468	0.468	13,928
2026-05-21	0.450	0.450	0.450	0.450	0.450	1,111
2026-05-20	0.448	0.450	0.438	0.450	0.450	14,575
2026-05-19	0.450	0.450	0.448	0.448	0.448	6,210
2026-05-18	0.450	0.450	0.450	0.450	0.450	103
2026-05-15	0.450	0.450	0.450	0.450	0.450	151
2026-05-14	0.460	0.460	0.448	0.460	0.460	1,376
2026-05-13	0.450	0.460	0.448	0.460	0.460	2,465
2026-05-12	0.448	0.477	0.448	0.460	0.460	11,254
2026-05-11	0.471	0.478	0.448	0.458	0.458	12,674
2026-05-08	0.450	0.462	0.450	0.450	0.450	373
2026-05-07	0.462	0.462	0.450	0.450	0.450	2,446
2026-05-06	0.479	0.479	0.450	0.462	0.462	2,855
2026-05-05	0.454	0.459	0.448	0.450	0.450	7,587

← NewerPage 2 of 5 · 255 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.