Altheora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.343	0.349	0.317	0.345	0.345	31,325
2025-02-25	0.350	0.356	0.343	0.343	0.343	6,834
2025-02-24	0.369	0.369	0.350	0.350	0.350	27,307
2025-02-21	0.354	0.370	0.354	0.369	0.369	20,530
2025-02-20	0.367	0.379	0.351	0.368	0.368	21,687
2025-02-19	0.380	0.380	0.351	0.368	0.368	38,012
2025-02-18	0.388	0.388	0.379	0.379	0.379	5,420
2025-02-17	0.384	0.388	0.380	0.388	0.388	2,553
2025-02-14	0.384	0.388	0.380	0.384	0.384	5,571
2025-02-13	0.388	0.388	0.384	0.384	0.384	4,014
2025-02-12	0.390	0.394	0.370	0.388	0.388	44,625
2025-02-11	0.400	0.402	0.376	0.390	0.390	24,364
2025-02-10	0.416	0.420	0.384	0.400	0.400	32,857
2025-02-07	0.378	0.433	0.370	0.410	0.410	95,059
2025-02-06	0.382	0.398	0.372	0.378	0.378	31,882
2025-02-05	0.453	0.460	0.380	0.381	0.381	216,902
2025-02-04	0.480	0.530	0.435	0.452	0.452	493,142
2025-02-03	0.339	0.560	0.339	0.444	0.444	379,273
2025-01-31	0.340	0.340	0.337	0.339	0.339	359
2025-01-30	0.328	0.340	0.328	0.340	0.340	6,945
2025-01-29	0.324	0.331	0.324	0.328	0.328	2,002
2025-01-28	0.322	0.324	0.308	0.324	0.324	5,027
2025-01-27	0.310	0.322	0.301	0.322	0.322	5,493
2025-01-24	0.349	0.349	0.300	0.310	0.310	41,394
2025-01-23	0.349	0.349	0.330	0.349	0.349	10,136
2025-01-22	0.335	0.352	0.335	0.349	0.349	4,303
2025-01-21	0.353	0.358	0.330	0.335	0.335	9,945
2025-01-20	0.340	0.359	0.340	0.353	0.353	3,982
2025-01-17	0.330	0.342	0.330	0.340	0.340	3,314
2025-01-16	0.344	0.344	0.330	0.330	0.330	11,709
2025-01-15	0.350	0.350	0.344	0.344	0.344	901
2025-01-14	0.345	0.350	0.345	0.350	0.350	866
2025-01-13	0.345	0.349	0.345	0.345	0.345	562
2025-01-10	0.345	0.349	0.344	0.345	0.345	1,037
2025-01-09	0.360	0.360	0.344	0.345	0.345	3,639
2025-01-08	0.365	0.366	0.344	0.360	0.360	3,436
2025-01-07	0.365	0.368	0.347	0.365	0.365	14,667
2025-01-06	0.369	0.372	0.353	0.365	0.365	2,817
2025-01-03	0.360	0.369	0.360	0.369	0.369	221
2025-01-02	0.373	0.375	0.360	0.360	0.360	9,504
2024-12-31	0.370	0.375	0.370	0.373	0.373	5,861
2024-12-30	0.375	0.375	0.365	0.370	0.370	5,540
2024-12-27	0.380	0.380	0.367	0.375	0.375	7,991
2024-12-24	0.386	0.394	0.378	0.380	0.380	19,664
2024-12-23	0.380	0.386	0.380	0.386	0.386	4,824
2024-12-20	0.380	0.388	0.380	0.388	0.388	3,686
2024-12-19	0.376	0.386	0.370	0.380	0.380	5,894
2024-12-18	0.387	0.387	0.375	0.375	0.375	1,630
2024-12-17	0.394	0.398	0.378	0.387	0.387	6,697
2024-12-16	0.394	0.394	0.378	0.394	0.394	12,244
2024-12-13	0.387	0.388	0.360	0.382	0.382	6,516
2024-12-12	0.360	0.388	0.360	0.388	0.388	9,276
2024-12-11	0.353	0.375	0.350	0.360	0.360	9,292
2024-12-10	0.340	0.374	0.340	0.353	0.353	21,225
2024-12-09	0.339	0.340	0.339	0.340	0.340	131
2024-12-06	0.337	0.342	0.337	0.339	0.339	1,849
2024-12-05	0.340	0.340	0.337	0.337	0.337	4,708
2024-12-04	0.335	0.340	0.335	0.340	0.340	3,154
2024-12-03	0.349	0.349	0.335	0.335	0.335	5,329
2024-12-02	0.350	0.350	0.343	0.350	0.350	3,039

← NewerPage 8 of 22 · 1,285 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.