Altamir Ord (LTA) Price History
Daily open, high, low, close and volume for Altamir Ord (LTA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €22.70 | €22.70 | €22.50 | €22.50 | 185 |
| 2026-10-08 | €22.60 | €22.70 | €22.60 | €22.70 | 4 |
| 2026-10-07 | €22.80 | €22.80 | €22.60 | €22.60 | 110 |
| 2026-10-06 | €22.80 | €22.80 | €22.60 | €22.80 | 99 |
| 2026-10-05 | €22.60 | €22.80 | €22.50 | €22.70 | 215 |
| 2026-10-02 | €22.70 | €22.70 | €22.50 | €22.50 | 116 |
| 2026-10-01 | €22.60 | €22.70 | €22.60 | €22.60 | 4 |
| 2026-09-30 | €23.10 | €23.10 | €22.60 | €22.60 | 1,439 |
| 2026-09-29 | €23.10 | €23.10 | €23.10 | €23.10 | 28 |
| 2026-09-28 | €23.00 | €23.20 | €23.00 | €23.20 | 433 |
| 2026-09-25 | €22.90 | €22.90 | €22.90 | €22.90 | 22 |
| 2026-09-24 | €23.10 | €23.10 | €22.90 | €22.90 | 372 |
| 2026-09-23 | €23.10 | €23.20 | €23.10 | €23.20 | 41 |
| 2026-09-22 | €23.10 | €23.20 | €23.10 | €23.20 | 73 |
| 2026-09-21 | €22.80 | €23.20 | €22.80 | €23.20 | 256 |
| 2026-09-18 | €22.90 | €23.00 | €22.90 | €22.90 | 106 |
| 2026-09-17 | €22.60 | €22.90 | €22.60 | €22.90 | 218 |
| 2026-09-16 | €22.70 | €22.70 | €22.60 | €22.60 | 217 |
| 2026-09-15 | €22.70 | €22.70 | €22.60 | €22.60 | 72 |
| 2026-09-14 | €22.60 | €22.70 | €22.60 | €22.60 | 192 |
| 2026-09-11 | €22.80 | €22.80 | €22.70 | €22.70 | 34 |
| 2026-09-10 | €22.80 | €22.80 | €22.80 | €22.80 | 29 |
| 2026-09-09 | €22.90 | €22.90 | €22.90 | €22.90 | 255 |
| 2026-09-08 | €22.90 | €22.90 | €22.90 | €22.90 | 303 |
| 2026-09-07 | €23.10 | €23.10 | €23.00 | €23.00 | 134 |
| 2026-09-04 | €23.00 | €23.20 | €23.00 | €23.00 | 158 |
| 2026-09-03 | €23.20 | €23.20 | €23.10 | €23.10 | 48 |
| 2026-09-02 | €23.10 | €23.20 | €23.10 | €23.20 | 44 |
| 2026-09-01 | €23.20 | €23.20 | €23.00 | €23.20 | 216 |
| 2026-08-31 | €23.20 | €23.20 | €23.10 | €23.20 | 2,479 |
| 2026-08-28 | €23.10 | €23.60 | €23.10 | €23.30 | 11,465 |
| 2026-08-27 | €23.10 | €23.20 | €23.00 | €23.00 | 15,702 |
| 2026-08-26 | €23.20 | €23.20 | €23.00 | €23.00 | 210 |
| 2026-08-25 | €23.40 | €23.40 | €23.20 | €23.20 | 26 |
| 2026-08-24 | €23.40 | €23.40 | €23.00 | €23.40 | 469 |
| 2026-08-21 | €23.30 | €23.40 | €23.20 | €23.40 | 276 |
| 2026-08-20 | €23.50 | €23.50 | €23.30 | €23.30 | 119 |
| 2026-08-19 | €23.40 | €23.50 | €23.10 | €23.50 | 27 |
| 2026-08-18 | €23.40 | €23.40 | €23.30 | €23.40 | 54 |
| 2026-08-17 | €23.40 | €23.40 | €23.30 | €23.30 | 19 |
| 2026-08-14 | €23.30 | €23.50 | €23.20 | €23.40 | 470 |
| 2026-08-13 | €23.20 | €23.30 | €23.20 | €23.30 | 143 |
| 2026-08-12 | €23.10 | €23.40 | €23.10 | €23.20 | 311 |
| 2026-08-11 | €23.90 | €23.90 | €23.50 | €23.50 | 45 |
| 2026-08-10 | €24.00 | €24.00 | €23.70 | €23.90 | 162 |
| 2026-08-07 | €24.50 | €24.50 | €23.70 | €23.70 | 364 |
| 2026-08-06 | €23.30 | €23.50 | €23.30 | €23.50 | 64 |
| 2026-08-05 | €23.30 | €23.50 | €23.10 | €23.30 | 163 |
| 2026-08-04 | €23.20 | €23.20 | €23.00 | €23.10 | 79 |
| 2026-08-03 | €24.00 | €24.00 | €23.00 | €23.00 | 1,549 |
| 2026-07-31 | €23.90 | €24.00 | €23.80 | €24.00 | 7 |
| 2026-07-30 | €23.90 | €23.90 | €23.70 | €23.90 | 28 |
| 2026-07-29 | €23.60 | €24.00 | €23.60 | €23.70 | 1,286 |
| 2026-07-28 | €23.90 | €24.00 | €23.50 | €23.50 | 43 |
| 2026-07-27 | €23.80 | €24.00 | €23.80 | €23.90 | 845 |
| 2026-07-24 | €24.10 | €24.40 | €23.80 | €23.80 | 1,150 |
| 2026-07-23 | €23.90 | €24.10 | €23.90 | €24.10 | 72 |
| 2026-07-22 | €24.00 | €24.10 | €23.90 | €23.90 | 166 |
| 2026-07-21 | €23.40 | €23.80 | €23.40 | €23.80 | 7 |
| 2026-07-20 | €22.50 | €23.50 | €22.50 | €23.40 | 348 |
| 2026-07-17 | €23.70 | €23.70 | €23.50 | €23.50 | 9 |
| 2026-07-16 | €23.90 | €23.90 | €23.70 | €23.70 | 8 |
| 2026-07-15 | €24.00 | €24.00 | €23.80 | €23.90 | 68 |
| 2026-07-14 | €23.90 | €23.90 | €23.80 | €23.80 | 13 |
| 2026-07-13 | €23.20 | €23.80 | €23.20 | €23.80 | 188 |
| 2026-07-10 | €24.00 | €24.00 | €23.00 | €23.20 | 472 |
| 2026-07-09 | €24.20 | €24.20 | €24.00 | €24.00 | 23 |
| 2026-07-08 | €24.30 | €24.40 | €24.10 | €24.20 | 28 |
| 2026-07-07 | €24.30 | €24.30 | €24.20 | €24.30 | 20 |
| 2026-07-06 | €23.80 | €24.50 | €23.80 | €24.40 | 463 |
| 2026-07-03 | €23.20 | €23.60 | €23.20 | €23.60 | 169 |
| 2026-07-02 | €23.10 | €23.20 | €23.10 | €23.20 | 56 |
| 2026-07-01 | €22.80 | €23.00 | €22.80 | €23.00 | 156 |
| 2026-06-30 | €22.80 | €22.80 | €22.60 | €22.80 | 50 |
| 2026-06-29 | €23.00 | €23.00 | €22.50 | €22.80 | 699 |
| 2026-06-26 | €23.40 | €23.60 | €22.80 | €22.80 | 673 |
| 2026-06-25 | €23.60 | €23.60 | €23.40 | €23.40 | 11 |
| 2026-06-24 | €23.60 | €23.60 | €23.60 | €23.60 | 37 |
| 2026-06-23 | €23.20 | €23.40 | €23.10 | €23.40 | 12 |
| 2026-06-22 | €23.20 | €23.20 | €23.10 | €23.20 | 25 |
| 2026-06-19 | €23.20 | €23.30 | €23.20 | €23.20 | 23 |
| 2026-06-18 | €23.60 | €23.60 | €23.10 | €23.10 | 835 |
| 2026-06-17 | €23.50 | €23.60 | €23.40 | €23.40 | 1,901 |
| 2026-06-16 | €23.70 | €23.70 | €23.60 | €23.60 | 8 |
| 2026-06-15 | €23.90 | €23.90 | €23.60 | €23.60 | 42 |
| 2026-06-12 | €23.90 | €23.90 | €23.70 | €23.70 | 8 |
| 2026-06-11 | €23.90 | €24.10 | €23.90 | €23.90 | 20 |
| 2026-06-10 | €24.00 | €24.00 | €23.80 | €23.90 | 80 |
| 2026-06-09 | €23.60 | €24.00 | €23.60 | €23.80 | 18 |
| 2026-06-08 | €24.00 | €24.00 | €23.60 | €23.60 | 132 |
| 2026-06-05 | €24.10 | €24.10 | €24.00 | €24.00 | 17 |
| 2026-06-04 | €23.50 | €24.10 | €23.50 | €23.90 | 111 |
| 2026-06-03 | €23.60 | €23.70 | €23.50 | €23.50 | 60 |
| 2026-06-02 | €24.00 | €24.00 | €23.50 | €23.50 | 90 |
| 2026-06-01 | €24.00 | €24.50 | €24.00 | €24.10 | 50 |
| 2026-05-29 | €23.80 | €24.10 | €23.80 | €24.10 | 140 |
| 2026-05-28 | €23.80 | €23.90 | €23.00 | €23.80 | 1,195 |
| 2026-05-27 | €24.10 | €24.10 | €23.80 | €23.80 | 82 |
| 2026-05-26 | €23.40 | €23.80 | €22.90 | €23.80 | 592 |
| 2026-05-25 | €23.40 | €23.40 | €23.20 | €23.40 | 456 |
| 2026-05-22 | €23.40 | €23.40 | €23.40 | €23.40 | 22 |
| 2026-05-21 | €23.80 | €23.80 | €23.40 | €23.50 | 74 |
| 2026-05-20 | €23.00 | €23.30 | €22.90 | €23.30 | 1,003 |
| 2026-05-19 | €23.50 | €23.80 | €22.50 | €23.00 | 1,255 |
| 2026-05-18 | €23.60 | €23.90 | €23.60 | €23.70 | 49 |
| 2026-05-15 | €23.60 | €23.60 | €23.60 | €23.60 | 77 |
| 2026-05-14 | €23.80 | €23.80 | €23.80 | €23.80 | 109 |
| 2026-05-13 | €23.70 | €23.80 | €23.70 | €23.80 | 72 |
| 2026-05-12 | €24.20 | €24.20 | €23.60 | €23.60 | 456 |
| 2026-05-11 | €24.20 | €24.20 | €24.00 | €24.10 | 230 |
| 2026-05-08 | €24.10 | €24.10 | €24.00 | €24.00 | 87 |
| 2026-05-07 | €24.20 | €24.20 | €24.00 | €24.00 | 109 |
| 2026-05-06 | €23.70 | €24.10 | €23.40 | €23.90 | 614 |
| 2026-05-05 | €24.10 | €24.10 | €23.60 | €23.60 | 1,076 |
| 2026-05-04 | €24.30 | €24.60 | €23.30 | €24.60 | 730 |
| 2026-04-30 | €24.60 | €24.70 | €24.50 | €24.60 | 73 |
| 2026-04-29 | €24.50 | €24.90 | €24.50 | €24.60 | 86 |
| 2026-04-28 | €24.80 | €24.90 | €24.60 | €24.70 | 109 |
| 2026-04-27 | €25.50 | €25.50 | €24.80 | €24.80 | 518 |
| 2026-04-24 | €24.80 | €24.90 | €24.80 | €24.80 | 60 |
| 2026-04-23 | €24.50 | €24.80 | €24.40 | €24.80 | 161 |
| 2026-04-22 | €24.40 | €24.50 | €24.40 | €24.40 | 75 |
| 2026-04-21 | €24.40 | €24.80 | €24.40 | €24.40 | 369 |
| 2026-04-20 | €24.30 | €25.00 | €24.30 | €24.40 | 182 |
| 2026-04-17 | €24.50 | €24.50 | €24.30 | €24.30 | 89 |
| 2026-04-16 | €24.50 | €24.50 | €24.00 | €24.20 | 218 |
| 2026-04-15 | €24.40 | €24.40 | €24.00 | €24.40 | 146 |
| 2026-04-14 | €24.50 | €24.50 | €24.00 | €24.00 | 152 |
| 2026-04-13 | €23.00 | €23.80 | €23.00 | €23.80 | 372 |
| 2026-04-10 | €23.80 | €24.00 | €23.20 | €23.20 | 2,269 |
| 2026-04-09 | €24.30 | €24.40 | €23.70 | €23.70 | 1,232 |
| 2026-04-08 | €24.70 | €24.90 | €23.70 | €23.70 | 277 |
| 2026-04-07 | €23.20 | €24.30 | €23.20 | €24.30 | 683 |
| 2026-04-02 | €24.60 | €24.75 | €24.60 | €24.60 | 142 |
| 2026-04-01 | €24.81 | €24.85 | €24.40 | €24.60 | 967 |
| 2026-03-31 | €24.80 | €24.85 | €24.80 | €24.80 | 239 |
| 2026-03-30 | €24.80 | €24.90 | €24.80 | €24.85 | 136 |
| 2026-03-27 | €25.00 | €25.10 | €24.80 | €24.80 | 529 |
| 2026-03-26 | €25.31 | €25.31 | €25.00 | €25.00 | 305 |
| 2026-03-25 | €25.21 | €25.41 | €25.20 | €25.20 | 574 |
| 2026-03-24 | €26.18 | €26.20 | €25.20 | €25.20 | 703 |
| 2026-03-23 | €26.90 | €26.90 | €26.17 | €26.17 | 1,183 |
| 2026-03-20 | €26.29 | €26.49 | €25.41 | €26.49 | 35 |
| 2026-03-19 | €26.29 | €26.30 | €26.29 | €26.30 | 77 |
| 2026-03-18 | €25.41 | €26.30 | €25.41 | €26.30 | 430 |
| 2026-03-17 | €25.65 | €25.69 | €25.40 | €25.40 | 166 |
| 2026-03-16 | €25.00 | €25.89 | €25.00 | €25.50 | 461 |
| 2026-03-13 | €26.02 | €27.30 | €25.51 | €25.51 | 3,301 |
| 2026-03-12 | €27.53 | €27.53 | €27.11 | €27.11 | 302 |
| 2026-03-11 | €27.50 | €27.53 | €27.30 | €27.53 | 1,074 |
| 2026-03-10 | €27.49 | €27.50 | €27.40 | €27.49 | 65 |
| 2026-03-09 | €27.36 | €27.50 | €27.36 | €27.50 | 77 |
| 2026-03-06 | €27.50 | €27.51 | €27.50 | €27.50 | 509 |
| 2026-03-05 | €28.20 | €28.69 | €27.62 | €28.21 | 99 |
| 2026-03-04 | €28.00 | €28.50 | €28.00 | €28.40 | 122 |
| 2026-03-03 | €28.88 | €28.88 | €28.00 | €28.63 | 175 |
| 2026-03-02 | €27.45 | €29.10 | €27.45 | €28.88 | 2,638 |
| 2026-02-27 | €28.96 | €29.10 | €28.96 | €29.10 | 86 |
| 2026-02-26 | €29.39 | €29.39 | €28.95 | €28.95 | 1,024 |
| 2026-02-25 | €29.00 | €29.00 | €28.90 | €29.00 | 118 |
| 2026-02-24 | €28.60 | €29.04 | €28.60 | €29.00 | 1,036 |
| 2026-02-23 | €28.31 | €28.60 | €28.31 | €28.60 | 14 |
| 2026-02-20 | €29.50 | €29.50 | €29.30 | €29.30 | 1,023 |
| 2026-02-19 | €28.90 | €28.90 | €28.30 | €28.30 | 3,579 |
| 2026-02-18 | €28.69 | €28.69 | €28.50 | €28.50 | 120 |
| 2026-02-17 | €28.50 | €28.70 | €28.50 | €28.50 | 810 |
| 2026-02-16 | €28.70 | €28.70 | €28.60 | €28.60 | 67 |
| 2026-02-13 | €28.80 | €28.80 | €28.70 | €28.70 | 365 |
| 2026-02-12 | €29.10 | €29.10 | €28.90 | €28.90 | 390 |
| 2026-02-11 | €28.70 | €29.20 | €28.60 | €28.91 | 1,737 |
| 2026-02-10 | €28.70 | €28.70 | €28.50 | €28.51 | 326 |
| 2026-02-09 | €29.00 | €29.30 | €28.70 | €28.70 | 2,582 |
| 2026-02-06 | €29.39 | €29.39 | €29.00 | €29.00 | 3,637 |
| 2026-02-05 | €29.27 | €29.40 | €29.27 | €29.40 | 378 |
| 2026-02-04 | €29.37 | €29.40 | €29.26 | €29.40 | 262 |
| 2026-02-03 | €29.45 | €29.45 | €29.35 | €29.37 | 203 |
| 2026-02-02 | €29.60 | €29.60 | €29.30 | €29.40 | 387 |
| 2026-01-30 | €29.60 | €29.60 | €29.50 | €29.60 | 313 |
| 2026-01-29 | €29.50 | €29.55 | €29.50 | €29.55 | 195 |
| 2026-01-28 | €29.51 | €29.51 | €29.50 | €29.50 | 223 |
| 2026-01-27 | €29.50 | €29.51 | €29.50 | €29.50 | 666 |
| 2026-01-26 | €29.40 | €29.50 | €29.40 | €29.50 | 79 |
| 2026-01-23 | €29.41 | €29.43 | €29.31 | €29.40 | 557 |
| 2026-01-22 | €29.40 | €29.89 | €29.40 | €29.41 | 78 |
| 2026-01-21 | €29.61 | €29.80 | €29.60 | €29.80 | 80 |
| 2026-01-20 | €29.71 | €29.71 | €29.60 | €29.60 | 153 |
| 2026-01-19 | €29.80 | €30.00 | €29.71 | €29.71 | 1,499 |
| 2026-01-16 | €29.71 | €29.80 | €29.70 | €29.80 | 29 |
| 2026-01-15 | €29.70 | €29.80 | €29.70 | €29.71 | 115 |
| 2026-01-14 | €29.70 | €29.71 | €29.70 | €29.70 | 217 |
| 2026-01-13 | €29.83 | €29.90 | €29.61 | €29.83 | 636 |
| 2026-01-12 | €29.80 | €29.83 | €29.80 | €29.83 | 259 |
| 2026-01-09 | €29.90 | €29.90 | €29.80 | €29.90 | 25 |
| 2026-01-08 | €29.90 | €29.90 | €29.80 | €29.90 | 81 |
| 2026-01-07 | €30.00 | €30.00 | €29.66 | €29.89 | 1,783 |
| 2026-01-06 | €30.05 | €30.14 | €30.00 | €30.00 | 134 |
| 2026-01-05 | €30.15 | €30.15 | €30.00 | €30.05 | 500 |
| 2026-01-02 | €30.00 | €30.15 | €30.00 | €30.15 | 713 |
| 2025-12-31 | €30.00 | €30.00 | €29.80 | €30.00 | 541 |
| 2025-12-30 | €29.42 | €30.00 | €29.25 | €30.00 | 734 |
| 2025-12-29 | €29.40 | €29.79 | €29.03 | €29.08 | 798 |
| 2025-12-24 | €29.50 | €29.80 | €29.50 | €29.50 | 1,056 |
| 2025-12-23 | €29.70 | €30.00 | €29.50 | €29.80 | 1,171 |
| 2025-12-22 | €29.99 | €30.20 | €29.90 | €29.99 | 988 |
| 2025-12-19 | €29.99 | €30.19 | €29.92 | €30.02 | 489 |
| 2025-12-18 | €30.15 | €30.20 | €28.98 | €30.00 | 4,091 |
| 2025-12-17 | €30.10 | €30.10 | €29.90 | €30.10 | 315 |
| 2025-12-16 | €29.81 | €30.10 | €29.80 | €29.91 | 520 |
| 2025-12-15 | €30.00 | €30.19 | €29.80 | €29.80 | 1,053 |
| 2025-12-12 | €30.65 | €30.80 | €29.50 | €29.90 | 4,073 |
| 2025-12-11 | €30.65 | €30.65 | €30.50 | €30.65 | 1,142 |
| 2025-12-10 | €30.60 | €30.65 | €30.50 | €30.65 | 775 |
| 2025-12-09 | €30.49 | €30.60 | €30.46 | €30.60 | 835 |
| 2025-12-08 | €30.64 | €30.64 | €30.41 | €30.50 | 708 |
| 2025-12-05 | €30.64 | €30.64 | €30.64 | €30.64 | 0 |
| 2025-12-04 | €30.64 | €30.64 | €30.64 | €30.64 | 0 |
| 2025-12-03 | €30.64 | €30.64 | €30.64 | €30.64 | 0 |
| 2025-12-02 | €30.64 | €30.64 | €30.64 | €30.64 | 0 |
| 2025-12-01 | €30.44 | €30.64 | €30.11 | €30.64 | 2,634 |
| 2025-11-28 | €29.60 | €30.44 | €29.16 | €30.44 | 2,773 |
| 2025-11-27 | €28.76 | €29.61 | €28.50 | €29.61 | 3,865 |
| 2025-11-26 | €27.95 | €28.76 | €27.85 | €28.76 | 6,641 |
| 2025-11-25 | €27.75 | €27.99 | €27.75 | €27.99 | 609 |
| 2025-11-24 | €28.00 | €28.00 | €27.60 | €27.80 | 1,172 |
| 2025-11-21 | €28.00 | €28.10 | €27.80 | €27.91 | 1,637 |
| 2025-11-20 | €28.20 | €28.28 | €28.00 | €28.01 | 2,729 |
| 2025-11-19 | €27.66 | €28.81 | €27.66 | €28.11 | 2,518 |
| 2025-11-18 | €27.60 | €27.70 | €27.59 | €27.69 | 1,011 |
| 2025-11-17 | €27.50 | €27.57 | €27.46 | €27.57 | 1,726 |
| 2025-11-14 | €27.50 | €27.50 | €27.46 | €27.50 | 534 |
| 2025-11-13 | €27.46 | €27.50 | €27.46 | €27.50 | 238 |
| 2025-11-12 | €27.49 | €27.70 | €27.46 | €27.50 | 3,366 |
| 2025-11-11 | €27.50 | €27.50 | €27.42 | €27.50 | 677 |
| 2025-11-10 | €27.38 | €27.50 | €27.38 | €27.50 | 419 |
| 2025-11-07 | €27.50 | €27.50 | €27.39 | €27.50 | 303 |
| 2025-11-06 | €27.60 | €27.60 | €27.44 | €27.50 | 795 |
| 2025-11-05 | €27.50 | €27.51 | €27.44 | €27.50 | 646 |
| 2025-11-04 | €27.50 | €27.54 | €27.44 | €27.54 | 1,154 |
| 2025-11-03 | €27.50 | €27.50 | €27.40 | €27.49 | 547 |
| 2025-10-31 | €27.34 | €27.44 | €27.34 | €27.44 | 602 |
| 2025-10-30 | €27.40 | €27.40 | €27.36 | €27.40 | 853 |
| 2025-10-29 | €27.33 | €27.40 | €27.30 | €27.39 | 258 |
| 2025-10-28 | €26.88 | €27.33 | €26.88 | €27.33 | 606 |
| 2025-10-27 | €27.20 | €27.30 | €27.15 | €27.30 | 384 |
| 2025-10-24 | €26.87 | €27.39 | €26.87 | €27.20 | 1,056 |
| 2025-10-23 | €27.00 | €27.00 | €26.87 | €26.87 | 172 |
| 2025-10-22 | €27.00 | €27.00 | €26.73 | €26.76 | 689 |
| 2025-10-21 | €26.76 | €26.99 | €26.75 | €26.99 | 450 |
| 2025-10-20 | €27.00 | €27.00 | €26.75 | €26.75 | 465 |
| 2025-10-17 | €27.20 | €27.20 | €26.51 | €27.00 | 424 |
| 2025-10-16 | €27.50 | €27.50 | €26.75 | €26.75 | 1,319 |
| 2025-10-15 | €27.41 | €27.50 | €27.40 | €27.40 | 411 |
| 2025-10-14 | €27.44 | €27.49 | €27.40 | €27.40 | 436 |
| 2025-10-13 | €27.44 | €27.47 | €27.44 | €27.44 | 3,461 |
| 2025-10-10 | €27.13 | €27.60 | €27.13 | €27.44 | 10,568 |
| 2025-10-09 | €26.50 | €27.20 | €26.48 | €27.13 | 4,258 |