LIGHTON historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6.600 | 6.715 | 6.100 | 6.400 | 6.400 | 12,992 |
| 2025-11-06 | 6.600 | 6.800 | 6.600 | 6.600 | 6.600 | 9,289 |
| 2025-11-05 | 6.800 | 6.880 | 6.600 | 6.605 | 6.605 | 7,134 |
| 2025-11-04 | 7.170 | 7.260 | 6.650 | 6.780 | 6.780 | 17,470 |
| 2025-11-03 | 7.300 | 7.400 | 7.170 | 7.170 | 7.170 | 11,282 |
| 2025-10-31 | 7.410 | 7.515 | 7.350 | 7.400 | 7.400 | 9,540 |
| 2025-10-30 | 7.635 | 7.635 | 7.405 | 7.420 | 7.420 | 11,965 |
| 2025-10-29 | 7.500 | 7.645 | 7.410 | 7.530 | 7.530 | 3,199 |
| 2025-10-28 | 7.540 | 7.545 | 7.345 | 7.400 | 7.400 | 8,239 |
| 2025-10-27 | 7.650 | 7.690 | 7.540 | 7.540 | 7.540 | 6,787 |
| 2025-10-24 | 7.675 | 7.685 | 7.420 | 7.450 | 7.450 | 14,138 |
| 2025-10-23 | 7.880 | 7.880 | 7.560 | 7.600 | 7.600 | 4,538 |
| 2025-10-22 | 7.900 | 7.915 | 7.700 | 7.880 | 7.880 | 9,248 |
| 2025-10-21 | 7.770 | 7.795 | 7.525 | 7.675 | 7.675 | 7,244 |
| 2025-10-20 | 7.900 | 7.990 | 7.560 | 7.770 | 7.770 | 14,153 |
| 2025-10-17 | 7.540 | 7.850 | 7.310 | 7.850 | 7.850 | 14,698 |
| 2025-10-16 | 7.680 | 7.850 | 7.210 | 7.510 | 7.510 | 18,081 |
| 2025-10-15 | 7.460 | 7.850 | 7.400 | 7.675 | 7.675 | 11,694 |
| 2025-10-14 | 7.430 | 7.575 | 7.300 | 7.500 | 7.500 | 13,026 |
| 2025-10-13 | 7.550 | 7.620 | 7.300 | 7.530 | 7.530 | 8,819 |
| 2025-10-10 | 7.700 | 7.750 | 7.505 | 7.520 | 7.520 | 4,838 |
| 2025-10-09 | 7.740 | 7.740 | 7.510 | 7.690 | 7.690 | 2,812 |
| 2025-10-08 | 7.800 | 7.845 | 7.500 | 7.750 | 7.750 | 8,743 |
| 2025-10-07 | 7.295 | 7.800 | 7.295 | 7.780 | 7.780 | 15,568 |
| 2025-10-06 | 8.000 | 8.000 | 7.170 | 7.295 | 7.295 | 30,169 |
| 2025-10-03 | 7.880 | 8.150 | 7.500 | 7.700 | 7.700 | 18,456 |
| 2025-10-02 | 8.380 | 8.380 | 7.700 | 7.880 | 7.880 | 30,881 |
| 2025-10-01 | 8.000 | 8.400 | 7.940 | 8.250 | 8.250 | 27,702 |
| 2025-09-30 | 7.230 | 7.900 | 7.155 | 7.780 | 7.780 | 19,456 |
| 2025-09-29 | 7.410 | 7.410 | 7.115 | 7.130 | 7.130 | 11,772 |
| 2025-09-26 | 7.500 | 7.770 | 7.070 | 7.410 | 7.410 | 13,368 |
| 2025-09-25 | 7.850 | 7.980 | 7.290 | 7.475 | 7.475 | 27,056 |
| 2025-09-24 | 7.120 | 7.830 | 7.050 | 7.800 | 7.800 | 56,128 |
| 2025-09-23 | 7.000 | 7.430 | 6.760 | 7.000 | 7.000 | 34,121 |
| 2025-09-22 | 7.060 | 7.060 | 6.370 | 6.660 | 6.660 | 40,501 |
| 2025-09-19 | 6.770 | 7.170 | 6.660 | 6.770 | 6.770 | 37,761 |
| 2025-09-18 | 6.260 | 7.035 | 6.260 | 6.765 | 6.765 | 22,221 |
| 2025-09-17 | 6.325 | 7.100 | 5.695 | 6.250 | 6.250 | 154,681 |
| 2025-09-16 | 7.400 | 7.500 | 6.520 | 6.625 | 6.625 | 66,532 |
| 2025-09-15 | 7.790 | 7.895 | 7.200 | 7.420 | 7.420 | 40,138 |
| 2025-09-12 | 7.890 | 8.100 | 7.840 | 7.950 | 7.950 | 30,892 |
| 2025-09-11 | 8.490 | 8.490 | 7.700 | 7.895 | 7.895 | 42,105 |
| 2025-09-10 | 8.890 | 8.945 | 8.005 | 8.230 | 8.230 | 71,782 |
| 2025-09-09 | 8.750 | 9.500 | 8.705 | 9.400 | 9.400 | 24,239 |
| 2025-09-08 | 8.100 | 8.880 | 8.100 | 8.685 | 8.685 | 11,219 |
| 2025-09-05 | 8.530 | 8.530 | 8.150 | 8.300 | 8.300 | 14,623 |
| 2025-09-04 | 8.500 | 8.680 | 8.325 | 8.635 | 8.635 | 9,960 |
| 2025-09-03 | 8.890 | 9.075 | 8.005 | 8.780 | 8.780 | 43,927 |
| 2025-09-02 | 9.500 | 9.500 | 8.955 | 8.985 | 8.985 | 12,898 |
| 2025-09-01 | 9.830 | 9.900 | 8.850 | 9.215 | 9.215 | 17,681 |
| 2025-08-29 | 9.530 | 10.050 | 9.405 | 9.630 | 9.630 | 13,096 |
| 2025-08-28 | 10.000 | 10.050 | 9.625 | 9.730 | 9.730 | 13,741 |
| 2025-08-27 | 9.280 | 10.060 | 9.280 | 9.990 | 9.990 | 23,598 |
| 2025-08-26 | 9.600 | 9.700 | 9.120 | 9.265 | 9.265 | 29,880 |
| 2025-08-25 | 10.270 | 10.270 | 9.600 | 9.705 | 9.705 | 21,526 |
| 2025-08-22 | 10.100 | 10.200 | 9.930 | 10.200 | 10.200 | 7,310 |
| 2025-08-21 | 10.030 | 10.130 | 9.840 | 10.080 | 10.080 | 6,467 |
| 2025-08-20 | 10.160 | 10.160 | 9.850 | 10.000 | 10.000 | 6,978 |
| 2025-08-19 | 10.350 | 10.400 | 9.820 | 10.000 | 10.000 | 16,842 |
| 2025-08-18 | 9.780 | 10.460 | 9.765 | 10.320 | 10.320 | 35,012 |
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.