Altheora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.512	0.536	0.504	0.524	0.524	12,034
2026-02-03	0.540	0.540	0.502	0.536	0.536	10,313
2026-02-02	0.560	0.560	0.510	0.548	0.548	15,488
2026-01-30	0.484	0.526	0.484	0.526	0.526	14,357
2026-01-29	0.490	0.530	0.482	0.508	0.508	116,558
2026-01-28	0.610	0.610	0.550	0.580	0.580	36,914
2026-01-27	0.558	0.610	0.544	0.544	0.544	30,777
2026-01-26	0.570	0.576	0.532	0.576	0.576	9,586
2026-01-23	0.538	0.580	0.532	0.578	0.578	36,543
2026-01-22	0.530	0.580	0.530	0.574	0.574	8,624
2026-01-21	0.550	0.550	0.522	0.550	0.550	28,630
2026-01-20	0.590	0.590	0.560	0.560	0.560	42,094
2026-01-19	0.600	0.600	0.562	0.574	0.574	19,451
2026-01-16	0.630	0.636	0.572	0.578	0.578	88,015
2026-01-15	0.564	0.640	0.564	0.608	0.608	33,015
2026-01-14	0.596	0.612	0.572	0.592	0.592	86,116
2026-01-13	0.600	0.600	0.556	0.580	0.580	19,642
2026-01-12	0.568	0.570	0.552	0.568	0.568	8,910
2026-01-09	0.590	0.600	0.558	0.562	0.562	20,483
2026-01-08	0.534	0.642	0.514	0.588	0.588	166,951
2026-01-07	0.550	0.600	0.500	0.514	0.514	36,754
2026-01-06	0.600	0.656	0.542	0.550	0.550	98,619
2026-01-05	0.570	0.686	0.550	0.602	0.602	190,945
2026-01-02	0.480	0.580	0.473	0.574	0.574	109,197
2025-12-31	0.502	0.502	0.478	0.493	0.493	82,662
2025-12-30	0.518	0.568	0.479	0.500	0.500	111,284
2025-12-29	0.564	0.568	0.475	0.518	0.518	170,285
2025-12-24	0.520	0.572	0.502	0.572	0.572	221,397
2025-12-23	0.358	0.475	0.358	0.475	0.475	186,593
2025-12-22	0.369	0.369	0.358	0.358	0.358	9,161
2025-12-19	0.367	0.369	0.366	0.369	0.369	1,131
2025-12-18	0.365	0.367	0.360	0.367	0.367	5,494
2025-12-17	0.365	0.380	0.365	0.365	0.365	34,431
2025-12-16	0.378	0.379	0.364	0.364	0.364	6,984
2025-12-15	0.369	0.379	0.367	0.378	0.378	21,091
2025-12-12	0.374	0.395	0.351	0.369	0.369	40,314
2025-12-11	0.374	0.375	0.373	0.374	0.374	390
2025-12-10	0.387	0.390	0.374	0.374	0.374	11,420
2025-12-09	0.395	0.395	0.375	0.387	0.387	10,668
2025-12-08	0.396	0.396	0.386	0.395	0.395	25,629
2025-12-05	0.400	0.400	0.390	0.396	0.396	5,156
2025-12-04	0.386	0.400	0.386	0.400	0.400	5,346
2025-12-03	0.386	0.386	0.378	0.386	0.386	5,430
2025-12-02	0.407	0.407	0.372	0.386	0.386	6,116
2025-12-01	0.407	0.410	0.407	0.407	0.407	2,951
2025-11-28	0.388	0.407	0.388	0.407	0.407	17,963
2025-11-27	0.376	0.395	0.376	0.395	0.395	4,638
2025-11-26	0.395	0.399	0.390	0.390	0.390	5,607
2025-11-25	0.400	0.400	0.397	0.400	0.400	1,418
2025-11-24	0.400	0.400	0.397	0.400	0.400	5,801
2025-11-21	0.388	0.397	0.376	0.397	0.397	7,556
2025-11-20	0.390	0.392	0.380	0.388	0.388	5,964
2025-11-19	0.409	0.409	0.393	0.393	0.393	3,626
2025-11-18	0.408	0.409	0.407	0.409	0.409	769
2025-11-17	0.410	0.410	0.408	0.408	0.408	3,237
2025-11-14	0.410	0.410	0.400	0.409	0.409	3,181
2025-11-13	0.402	0.410	0.401	0.410	0.410	10,414
2025-11-12	0.414	0.414	0.400	0.402	0.402	6,076
2025-11-11	0.418	0.418	0.414	0.414	0.414	969
2025-11-10	0.413	0.420	0.409	0.418	0.418	14,236

← NewerPage 4 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.