LleidaNetworks Serveis Telemàtics, S.A. (BME:LLN)
Spain · Delayed Price · Currency is EUR 1.180
-0.050 (-4.07%)
Aug 1, 2025, 5:35 PM CET
BME:LLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -4.07% | 13,879 |
| Jul 31, 2025 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | - | 8,408 |
| Jul 30, 2025 | 1.25 | 1.28 | 1.21 | 1.23 | 1.23 | - | 25,059 |
| Jul 29, 2025 | 1.27 | 1.29 | 1.21 | 1.23 | 1.23 | -4.65% | 50,848 |
| Jul 28, 2025 | 1.30 | 1.35 | 1.25 | 1.29 | 1.29 | -7.19% | 164,261 |
| Jul 25, 2025 | 1.42 | 1.45 | 1.35 | 1.39 | 1.39 | - | 34,024 |
| Jul 24, 2025 | 1.39 | 1.51 | 1.32 | 1.39 | 1.39 | 2.21% | 216,010 |
| Jul 23, 2025 | 1.23 | 1.36 | 1.23 | 1.36 | 1.36 | 12.40% | 47,268 |
| Jul 22, 2025 | 1.23 | 1.27 | 1.21 | 1.21 | 1.21 | -3.20% | 4,742 |
| Jul 21, 2025 | 1.24 | 1.26 | 1.20 | 1.25 | 1.25 | -0.79% | 14,703 |
| Jul 18, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 21,147 |
| Jul 17, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 2.44% | 5,464 |
| Jul 16, 2025 | 1.29 | 1.32 | 1.23 | 1.23 | 1.23 | -6.82% | 53,776 |
| Jul 15, 2025 | 1.20 | 1.36 | 1.20 | 1.32 | 1.32 | 10.92% | 212,962 |
| Jul 14, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -4.80% | 9,719 |
| Jul 11, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 5.93% | 14,115 |
| Jul 10, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 3,356 |
| Jul 9, 2025 | 1.18 | 1.24 | 1.17 | 1.19 | 1.19 | 0.85% | 8,237 |
| Jul 8, 2025 | 1.18 | 1.24 | 1.18 | 1.18 | 1.18 | 0.85% | 2,010 |
| Jul 7, 2025 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -4.88% | 1,950 |
| Jul 4, 2025 | 1.18 | 1.23 | 1.15 | 1.23 | 1.23 | 1.65% | 3,512 |
| Jul 3, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 7,800 |
| Jul 2, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 8,600 |
| Jul 1, 2025 | 1.20 | 1.25 | 1.13 | 1.22 | 1.22 | 3.39% | 26,824 |
| Jun 30, 2025 | 1.14 | 1.22 | 1.14 | 1.18 | 1.18 | 1.72% | 6,245 |
| Jun 27, 2025 | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | 0.87% | 12,985 |
| Jun 26, 2025 | 1.19 | 1.19 | 1.11 | 1.15 | 1.15 | -3.36% | 11,002 |
| Jun 25, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 1,468 |
| Jun 24, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 3.51% | 6,148 |
| Jun 23, 2025 | 1.18 | 1.18 | 1.10 | 1.14 | 1.14 | -5.00% | 8,968 |
| Jun 20, 2025 | 1.13 | 1.20 | 1.12 | 1.20 | 1.20 | 5.26% | 12,579 |
| Jun 19, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | 925 |
| Jun 18, 2025 | 1.14 | 1.18 | 1.12 | 1.14 | 1.14 | - | 19,630 |
| Jun 17, 2025 | 1.19 | 1.20 | 1.14 | 1.14 | 1.14 | -2.56% | 33,199 |
| Jun 16, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -4.88% | 56,493 |
| Jun 13, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -1.60% | 8,795 |
| Jun 12, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 1,830 |
| Jun 11, 2025 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 6,237 |
| Jun 10, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 31,373 |
| Jun 9, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 27,149 |
| Jun 6, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 7,725 |
| Jun 5, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 1,361 |
| Jun 4, 2025 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 10,462 |
| Jun 3, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -2.40% | 4,754 |
| Jun 2, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 1.63% | 10,858 |
| May 30, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 7,496 |
| May 29, 2025 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -3.13% | 26,509 |
| May 28, 2025 | 1.25 | 1.28 | 1.21 | 1.28 | 1.28 | 0.79% | 25,621 |
| May 27, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 4.10% | 18,432 |
| May 26, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 20,255 |