LleidaNetworks Serveis Telemàtics, S.A. (BME:LLN)
Spain · Delayed Price · Currency is EUR 1.585
0.00 (0.00%)
Oct 28, 2025, 3:03 PM CET
BME:LLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.58 | 1.63 | 1.58 | 1.59 | 1.59 | -0.31% | 50,952 |
| Oct 27, 2025 | 1.56 | 1.59 | 1.50 | 1.59 | 1.59 | 1.92% | 13,000 |
| Oct 24, 2025 | 1.54 | 1.59 | 1.47 | 1.56 | 1.56 | - | 12,270 |
| Oct 23, 2025 | 1.56 | 1.59 | 1.43 | 1.56 | 1.56 | 1.96% | 39,938 |
| Oct 22, 2025 | 1.55 | 1.60 | 1.52 | 1.53 | 1.53 | -1.29% | 8,585 |
| Oct 21, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 10,907 |
| Oct 20, 2025 | 1.50 | 1.55 | 1.49 | 1.55 | 1.55 | 5.44% | 14,577 |
| Oct 17, 2025 | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | -0.68% | 27,072 |
| Oct 16, 2025 | 1.50 | 1.55 | 1.48 | 1.48 | 1.48 | -1.99% | 7,661 |
| Oct 15, 2025 | 1.52 | 1.56 | 1.43 | 1.51 | 1.51 | -0.66% | 25,340 |
| Oct 14, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 10,539 |
| Oct 13, 2025 | 1.54 | 1.61 | 1.54 | 1.54 | 1.54 | - | 10,229 |
| Oct 10, 2025 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | - | 6,020 |
| Oct 9, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 1.99% | 6,296 |
| Oct 8, 2025 | 1.54 | 1.64 | 1.42 | 1.51 | 1.51 | -2.58% | 23,871 |
| Oct 7, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 29,037 |
| Oct 6, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.97% | 5,002 |
| Oct 3, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.94% | 12,711 |
| Oct 2, 2025 | 1.55 | 1.59 | 1.51 | 1.55 | 1.55 | 0.65% | 20,405 |
| Oct 1, 2025 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | -0.65% | 3,257 |
| Sep 30, 2025 | 1.54 | 1.58 | 1.53 | 1.55 | 1.55 | - | 166,774 |
| Sep 29, 2025 | 1.54 | 1.59 | 1.53 | 1.55 | 1.55 | 0.65% | 9,884 |
| Sep 26, 2025 | 1.53 | 1.59 | 1.50 | 1.54 | 1.54 | -1.28% | 18,796 |
| Sep 25, 2025 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | -1.27% | 2,598 |
| Sep 24, 2025 | 1.58 | 1.58 | 1.53 | 1.58 | 1.58 | -0.63% | 2,667 |
| Sep 23, 2025 | 1.52 | 1.61 | 1.50 | 1.59 | 1.59 | 2.58% | 44,446 |
| Sep 22, 2025 | 1.58 | 1.59 | 1.50 | 1.55 | 1.55 | - | 19,936 |
| Sep 19, 2025 | 1.58 | 1.59 | 1.52 | 1.55 | 1.55 | -0.64% | 19,422 |
| Sep 18, 2025 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -3.11% | 10,698 |
| Sep 17, 2025 | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | 1.90% | 153,717 |
| Sep 16, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.60% | 13,967 |
| Sep 15, 2025 | 1.54 | 1.57 | 1.54 | 1.54 | 1.54 | -0.65% | 10,624 |
| Sep 12, 2025 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | -3.13% | 33,712 |
| Sep 11, 2025 | 1.56 | 1.62 | 1.51 | 1.60 | 1.60 | - | 59,430 |
| Sep 10, 2025 | 1.65 | 1.65 | 1.52 | 1.60 | 1.60 | -3.03% | 48,189 |
| Sep 9, 2025 | 1.66 | 1.66 | 1.59 | 1.65 | 1.65 | -2.94% | 35,163 |
| Sep 8, 2025 | 1.74 | 1.74 | 1.64 | 1.70 | 1.70 | -0.58% | 17,654 |
| Sep 5, 2025 | 1.71 | 1.73 | 1.68 | 1.71 | 1.71 | 1.18% | 4,326 |
| Sep 4, 2025 | 1.68 | 1.73 | 1.68 | 1.69 | 1.69 | 0.60% | 26,078 |
| Sep 3, 2025 | 1.72 | 1.72 | 1.64 | 1.68 | 1.68 | -2.33% | 11,839 |
| Sep 2, 2025 | 1.72 | 1.73 | 1.66 | 1.72 | 1.72 | - | 8,742 |
| Sep 1, 2025 | 1.73 | 1.73 | 1.61 | 1.72 | 1.72 | 1.18% | 17,756 |
| Aug 29, 2025 | 1.73 | 1.73 | 1.65 | 1.70 | 1.70 | -1.73% | 16,001 |
| Aug 28, 2025 | 1.65 | 1.73 | 1.60 | 1.73 | 1.73 | 3.59% | 47,908 |
| Aug 27, 2025 | 1.72 | 1.75 | 1.64 | 1.67 | 1.67 | -4.02% | 104,367 |
| Aug 26, 2025 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 0.58% | 20,907 |
| Aug 25, 2025 | 1.75 | 1.76 | 1.68 | 1.73 | 1.73 | -1.14% | 21,508 |
| Aug 22, 2025 | 1.71 | 1.76 | 1.67 | 1.75 | 1.75 | - | 68,165 |
| Aug 21, 2025 | 1.67 | 1.82 | 1.64 | 1.75 | 1.75 | 9.37% | 322,088 |
| Aug 20, 2025 | 1.55 | 1.65 | 1.43 | 1.60 | 1.60 | 1.27% | 138,069 |