Altheora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.345	0.352	0.340	0.340	0.340	14,397
2025-05-23	0.355	0.359	0.336	0.345	0.345	24,017
2025-05-22	0.340	0.355	0.340	0.355	0.355	16,075
2025-05-21	0.343	0.343	0.332	0.342	0.342	21,488
2025-05-20	0.332	0.343	0.328	0.343	0.343	19,033
2025-05-19	0.363	0.363	0.327	0.332	0.332	62,387
2025-05-16	0.370	0.380	0.350	0.362	0.362	15,539
2025-05-15	0.367	0.388	0.353	0.370	0.370	54,377
2025-05-14	0.366	0.368	0.355	0.367	0.367	25,282
2025-05-13	0.364	0.366	0.338	0.360	0.360	23,531
2025-05-12	0.339	0.364	0.339	0.364	0.364	32,330
2025-05-09	0.336	0.345	0.336	0.339	0.339	4,268
2025-05-08	0.337	0.337	0.331	0.336	0.336	619
2025-05-07	0.349	0.349	0.331	0.331	0.331	7,697
2025-05-06	0.330	0.350	0.330	0.349	0.349	19,061
2025-05-05	0.316	0.342	0.316	0.330	0.330	18,601
2025-05-02	0.323	0.323	0.316	0.316	0.316	78,545
2025-04-30	0.344	0.344	0.317	0.323	0.323	63,417
2025-04-29	0.333	0.366	0.332	0.344	0.344	83,266
2025-04-28	0.311	0.350	0.311	0.332	0.332	30,819
2025-04-25	0.330	0.338	0.310	0.310	0.310	99,334
2025-04-24	0.328	0.330	0.325	0.327	0.327	4,082
2025-04-23	0.339	0.339	0.322	0.328	0.328	48,468
2025-04-22	0.353	0.353	0.330	0.340	0.340	27,953
2025-04-17	0.352	0.352	0.338	0.352	0.352	14,455
2025-04-16	0.360	0.365	0.350	0.356	0.356	51,593
2025-04-15	0.332	0.365	0.332	0.360	0.360	109,694
2025-04-14	0.330	0.340	0.320	0.327	0.327	48,950
2025-04-11	0.332	0.336	0.320	0.334	0.334	92,278
2025-04-10	0.330	0.361	0.318	0.332	0.332	39,765
2025-04-09	0.308	0.328	0.306	0.320	0.320	19,210
2025-04-08	0.320	0.328	0.320	0.328	0.328	23,854
2025-04-07	0.318	0.333	0.290	0.310	0.310	53,706
2025-04-04	0.374	0.374	0.302	0.333	0.333	114,843
2025-04-03	0.383	0.383	0.361	0.369	0.369	22,720
2025-04-02	0.400	0.401	0.372	0.383	0.383	37,381
2025-04-01	0.359	0.410	0.355	0.405	0.405	115,365
2025-03-31	0.399	0.399	0.355	0.355	0.355	88,334
2025-03-28	0.407	0.407	0.392	0.399	0.399	8,673
2025-03-27	0.406	0.427	0.396	0.408	0.408	30,547
2025-03-26	0.400	0.406	0.396	0.406	0.406	6,425
2025-03-25	0.400	0.424	0.394	0.400	0.400	29,801
2025-03-24	0.386	0.398	0.362	0.394	0.394	29,893
2025-03-21	0.390	0.392	0.386	0.386	0.386	3,743
2025-03-20	0.398	0.399	0.370	0.397	0.397	29,195
2025-03-19	0.401	0.403	0.389	0.400	0.400	13,410
2025-03-18	0.401	0.402	0.399	0.401	0.401	7,399
2025-03-17	0.401	0.423	0.400	0.401	0.401	16,366
2025-03-14	0.403	0.417	0.398	0.401	0.401	21,007
2025-03-13	0.408	0.411	0.402	0.402	0.402	5,836
2025-03-12	0.433	0.438	0.402	0.408	0.408	25,491
2025-03-11	0.390	0.470	0.390	0.432	0.432	54,713
2025-03-10	0.400	0.400	0.390	0.390	0.390	9,822
2025-03-07	0.440	0.440	0.387	0.390	0.390	54,944
2025-03-06	0.456	0.480	0.416	0.416	0.416	79,033
2025-03-05	0.410	0.469	0.410	0.456	0.456	101,159
2025-03-04	0.360	0.469	0.360	0.401	0.401	178,160
2025-03-03	0.342	0.376	0.328	0.360	0.360	35,754
2025-02-28	0.337	0.348	0.325	0.342	0.342	21,192
2025-02-27	0.345	0.347	0.324	0.337	0.337	5,922

← NewerPage 7 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.