Altheora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.414	0.420	0.413	0.420	0.420	7,626
2025-11-06	0.416	0.422	0.415	0.415	0.415	14,526
2025-11-05	0.416	0.416	0.415	0.415	0.415	1,801
2025-11-04	0.430	0.431	0.416	0.416	0.416	4,195
2025-11-03	0.450	0.450	0.415	0.432	0.432	15,822
2025-10-31	0.450	0.450	0.443	0.450	0.450	14,113
2025-10-30	0.450	0.455	0.440	0.450	0.450	13,971
2025-10-29	0.456	0.459	0.454	0.454	0.454	5,303
2025-10-28	0.458	0.459	0.456	0.456	0.456	449
2025-10-27	0.460	0.460	0.458	0.458	0.458	3,873
2025-10-24	0.430	0.470	0.430	0.460	0.460	10,449
2025-10-23	0.442	0.452	0.428	0.428	0.428	18,583
2025-10-22	0.460	0.460	0.440	0.441	0.441	14,576
2025-10-21	0.462	0.462	0.460	0.460	0.460	870
2025-10-20	0.463	0.464	0.460	0.462	0.462	1,013
2025-10-17	0.468	0.468	0.463	0.463	0.463	1,711
2025-10-16	0.465	0.468	0.460	0.468	0.468	15,600
2025-10-15	0.475	0.476	0.461	0.465	0.465	30,523
2025-10-14	0.504	0.504	0.456	0.475	0.475	32,567
2025-10-13	0.500	0.504	0.500	0.504	0.504	1,150
2025-10-10	0.522	0.522	0.486	0.504	0.504	17,062
2025-10-09	0.520	0.524	0.510	0.522	0.522	21,896
2025-10-08	0.540	0.540	0.520	0.524	0.524	8,442
2025-10-07	0.510	0.540	0.502	0.530	0.530	8,038
2025-10-06	0.544	0.544	0.502	0.510	0.510	14,523
2025-10-03	0.506	0.540	0.494	0.530	0.530	35,694
2025-10-02	0.506	0.510	0.498	0.506	0.506	2,647
2025-10-01	0.492	0.510	0.481	0.506	0.506	15,918
2025-09-30	0.493	0.504	0.490	0.492	0.492	10,148
2025-09-29	0.480	0.504	0.480	0.498	0.498	8,785
2025-09-26	0.480	0.490	0.461	0.480	0.480	9,005
2025-09-25	0.480	0.510	0.479	0.480	0.480	49,477
2025-09-24	0.474	0.480	0.474	0.480	0.480	9,090
2025-09-23	0.464	0.499	0.450	0.470	0.470	22,014
2025-09-22	0.462	0.474	0.462	0.464	0.464	1,757
2025-09-19	0.462	0.475	0.460	0.460	0.460	7,996
2025-09-18	0.465	0.465	0.462	0.462	0.462	1,266
2025-09-17	0.458	0.465	0.458	0.464	0.464	3,520
2025-09-16	0.460	0.465	0.458	0.458	0.458	2,877
2025-09-15	0.460	0.460	0.440	0.459	0.459	6,411
2025-09-12	0.460	0.466	0.460	0.460	0.460	9,072
2025-09-11	0.449	0.460	0.424	0.460	0.460	13,100
2025-09-10	0.458	0.458	0.422	0.449	0.449	26,481
2025-09-09	0.448	0.466	0.446	0.458	0.458	8,226
2025-09-08	0.480	0.480	0.432	0.448	0.448	31,204
2025-09-05	0.480	0.482	0.476	0.476	0.476	8,828
2025-09-04	0.474	0.485	0.450	0.474	0.474	53,458
2025-09-03	0.446	0.500	0.446	0.474	0.474	63,655
2025-09-02	0.473	0.473	0.424	0.439	0.439	33,683
2025-09-01	0.457	0.482	0.450	0.473	0.473	24,296
2025-08-29	0.475	0.480	0.457	0.457	0.457	14,557
2025-08-28	0.480	0.481	0.475	0.475	0.475	4,234
2025-08-27	0.475	0.480	0.475	0.480	0.480	5,411
2025-08-26	0.510	0.510	0.426	0.475	0.475	61,240
2025-08-25	0.526	0.526	0.518	0.520	0.520	7,169
2025-08-22	0.532	0.532	0.526	0.528	0.528	6,494
2025-08-21	0.568	0.568	0.516	0.532	0.532	32,455
2025-08-20	0.568	0.600	0.564	0.568	0.568	58,904
2025-08-19	0.562	0.600	0.546	0.568	0.568	88,606
2025-08-18	0.485	0.542	0.484	0.542	0.542	109,501

← NewerPage 5 of 22 · 1,284 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.