Altheora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.475	0.480	0.460	0.480	0.480	32,592
2025-08-14	0.456	0.476	0.452	0.475	0.475	22,732
2025-08-13	0.458	0.472	0.444	0.456	0.456	22,263
2025-08-12	0.452	0.459	0.439	0.458	0.458	15,422
2025-08-11	0.436	0.450	0.434	0.450	0.450	6,276
2025-08-08	0.458	0.458	0.433	0.436	0.436	11,507
2025-08-07	0.454	0.479	0.410	0.458	0.458	51,893
2025-08-06	0.384	0.455	0.380	0.438	0.438	47,291
2025-08-05	0.394	0.410	0.382	0.384	0.384	22,154
2025-08-04	0.428	0.430	0.392	0.392	0.392	13,918
2025-08-01	0.436	0.436	0.413	0.428	0.428	3,370
2025-07-31	0.442	0.455	0.412	0.438	0.438	52,984
2025-07-30	0.429	0.440	0.416	0.429	0.429	12,563
2025-07-29	0.424	0.429	0.401	0.429	0.429	23,939
2025-07-28	0.430	0.430	0.409	0.424	0.424	7,016
2025-07-25	0.430	0.431	0.409	0.429	0.429	11,633
2025-07-24	0.431	0.437	0.410	0.430	0.430	21,788
2025-07-23	0.432	0.440	0.417	0.431	0.431	12,827
2025-07-22	0.432	0.432	0.420	0.431	0.431	581
2025-07-21	0.415	0.432	0.400	0.432	0.432	33,648
2025-07-18	0.430	0.435	0.411	0.418	0.418	18,641
2025-07-17	0.439	0.439	0.420	0.430	0.430	9,126
2025-07-16	0.439	0.441	0.430	0.439	0.439	8,694
2025-07-15	0.440	0.446	0.432	0.440	0.440	13,457
2025-07-14	0.444	0.444	0.438	0.440	0.440	8,910
2025-07-11	0.438	0.442	0.418	0.442	0.442	16,479
2025-07-10	0.459	0.463	0.433	0.450	0.450	28,550
2025-07-09	0.430	0.460	0.420	0.460	0.460	42,490
2025-07-08	0.448	0.456	0.431	0.442	0.442	25,038
2025-07-07	0.446	0.484	0.424	0.448	0.448	55,583
2025-07-04	0.433	0.448	0.410	0.448	0.448	36,679
2025-07-03	0.424	0.432	0.422	0.422	0.422	14,418
2025-07-02	0.416	0.424	0.414	0.424	0.424	5,760
2025-07-01	0.424	0.424	0.410	0.422	0.422	3,231
2025-06-30	0.426	0.426	0.398	0.424	0.424	11,656
2025-06-27	0.429	0.429	0.395	0.425	0.425	9,130
2025-06-26	0.404	0.429	0.393	0.429	0.429	17,094
2025-06-25	0.415	0.419	0.401	0.407	0.407	4,887
2025-06-24	0.396	0.415	0.375	0.415	0.415	49,269
2025-06-23	0.411	0.411	0.395	0.395	0.395	4,780
2025-06-20	0.395	0.415	0.395	0.410	0.410	3,291
2025-06-19	0.389	0.415	0.378	0.410	0.410	21,942
2025-06-18	0.396	0.415	0.385	0.389	0.389	45,460
2025-06-17	0.392	0.406	0.392	0.406	0.406	10,709
2025-06-16	0.430	0.456	0.393	0.418	0.418	32,062
2025-06-13	0.433	0.433	0.397	0.427	0.427	13,088
2025-06-12	0.430	0.438	0.410	0.435	0.435	27,694
2025-06-11	0.400	0.468	0.399	0.430	0.430	133,477
2025-06-10	0.391	0.411	0.382	0.400	0.400	20,499
2025-06-09	0.385	0.410	0.385	0.391	0.391	8,555
2025-06-06	0.386	0.410	0.385	0.385	0.385	39,950
2025-06-05	0.395	0.403	0.386	0.386	0.386	8,947
2025-06-04	0.404	0.404	0.385	0.392	0.392	10,909
2025-06-03	0.386	0.405	0.386	0.403	0.403	9,167
2025-06-02	0.369	0.410	0.355	0.386	0.386	43,892
2025-05-30	0.384	0.384	0.359	0.369	0.369	23,960
2025-05-29	0.412	0.422	0.380	0.384	0.384	60,768
2025-05-28	0.354	0.427	0.354	0.417	0.417	250,510
2025-05-27	0.340	0.359	0.336	0.350	0.350	23,193
2025-05-26	0.345	0.352	0.340	0.340	0.340	14,397

← NewerPage 6 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.