Altheora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.464	0.464	0.460	0.460	0.460	7,322
2026-04-30	0.459	0.470	0.459	0.470	0.470	5,580
2026-04-29	0.480	0.480	0.457	0.479	0.479	23,180
2026-04-28	0.480	0.480	0.457	0.479	0.479	23,180
2026-04-27	0.493	0.493	0.465	0.480	0.480	11,101
2026-04-24	0.499	0.499	0.465	0.492	0.492	6,690
2026-04-23	0.499	0.499	0.470	0.498	0.498	714
2026-04-22	0.462	0.500	0.462	0.499	0.499	39,255
2026-04-21	0.520	0.520	0.476	0.476	0.476	16,987
2026-04-20	0.480	0.528	0.475	0.520	0.520	34,842
2026-04-17	0.480	0.480	0.461	0.461	0.461	3,888
2026-04-16	0.480	0.480	0.464	0.480	0.480	1,754
2026-04-15	0.480	0.480	0.463	0.480	0.480	437
2026-04-14	0.463	0.490	0.463	0.463	0.463	11,646
2026-04-13	0.489	0.489	0.460	0.460	0.460	1,325
2026-04-10	0.474	0.490	0.474	0.490	0.490	24,960
2026-04-09	0.460	0.474	0.459	0.459	0.459	8,534
2026-04-08	0.475	0.475	0.460	0.460	0.460	2,632
2026-04-07	0.460	0.470	0.460	0.470	0.470	16,034
2026-04-02	0.460	0.461	0.460	0.460	0.460	7,142
2026-04-01	0.465	0.465	0.465	0.465	0.465	13,162
2026-03-31	0.479	0.479	0.461	0.470	0.470	10,101
2026-03-30	0.460	0.489	0.460	0.489	0.489	2,299
2026-03-27	0.464	0.490	0.464	0.490	0.490	256
2026-03-26	0.490	0.490	0.490	0.490	0.490	10,100
2026-03-25	0.457	0.490	0.457	0.490	0.490	85
2026-03-24	0.456	0.490	0.456	0.490	0.490	20,163
2026-03-23	0.479	0.480	0.445	0.479	0.479	25,595
2026-03-20	0.450	0.485	0.445	0.485	0.485	20,019
2026-03-19	0.490	0.490	0.468	0.468	0.468	9,880
2026-03-18	0.480	0.497	0.480	0.497	0.497	1,360
2026-03-17	0.476	0.497	0.476	0.480	0.480	6,546
2026-03-16	0.474	0.497	0.460	0.460	0.460	28,875
2026-03-13	0.497	0.497	0.470	0.475	0.475	4,364
2026-03-12	0.510	0.510	0.470	0.496	0.496	11,724
2026-03-11	0.475	0.512	0.458	0.480	0.480	62,022
2026-03-10	0.504	0.504	0.469	0.473	0.473	11,740
2026-03-09	0.474	0.506	0.474	0.494	0.494	11,566
2026-03-06	0.474	0.508	0.474	0.474	0.474	4,858
2026-03-05	0.506	0.506	0.475	0.502	0.502	2,170
2026-03-04	0.466	0.508	0.466	0.508	0.508	2,333
2026-03-03	0.463	0.490	0.463	0.470	0.470	8,717
2026-03-02	0.480	0.500	0.466	0.490	0.490	15,210
2026-02-27	0.494	0.494	0.449	0.460	0.460	45,973
2026-02-26	0.494	0.494	0.481	0.481	0.481	648
2026-02-25	0.472	0.500	0.472	0.481	0.481	3,898
2026-02-24	0.522	0.522	0.479	0.479	0.479	28,378
2026-02-23	0.508	0.518	0.463	0.518	0.518	28,429
2026-02-20	0.490	0.508	0.486	0.490	0.490	10,603
2026-02-19	0.518	0.518	0.500	0.500	0.500	4,100
2026-02-18	0.490	0.518	0.490	0.508	0.508	736
2026-02-17	0.497	0.500	0.490	0.490	0.490	3,658
2026-02-16	0.522	0.522	0.496	0.496	0.496	4,984
2026-02-13	0.502	0.526	0.496	0.522	0.522	17,044
2026-02-12	0.526	0.528	0.495	0.506	0.506	6,949
2026-02-11	0.526	0.526	0.493	0.524	0.524	6,442
2026-02-10	0.504	0.526	0.504	0.526	0.526	800
2026-02-09	0.534	0.534	0.495	0.526	0.526	11,216
2026-02-06	0.524	0.524	0.490	0.504	0.504	10,824
2026-02-05	0.506	0.526	0.506	0.522	0.522	720

← NewerPage 3 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.