LleidaNetworks Serveis Telemàtics, S.A. (BME:LLN)
Spain · Delayed Price · Currency is EUR 1.200
-0.010 (-0.83%)
Feb 26, 2026, 5:05 PM CET
BME:LLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | - | -1.25% | 35,043 |
| Feb 25, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 7,429 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 5,717 |
| Feb 23, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 5,650 |
| Feb 20, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 25,850 |
| Feb 19, 2026 | 1.27 | 1.30 | 1.21 | 1.21 | 1.21 | 0.41% | 65,380 |
| Feb 18, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | -0.41% | 1,252 |
| Feb 17, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 13,993 |
| Feb 16, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | - | 10,026 |
| Feb 13, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 32,180 |
| Feb 12, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 5,809 |
| Feb 11, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 8,032 |
| Feb 10, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 68,517 |
| Feb 9, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -1.26% | 15,053 |
| Feb 6, 2026 | 1.17 | 1.22 | 1.14 | 1.20 | 1.20 | 0.84% | 34,114 |
| Feb 5, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.87% | 13,342 |
| Feb 4, 2026 | 1.19 | 1.22 | 1.16 | 1.22 | 1.22 | 2.52% | 33,503 |
| Feb 3, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -4.80% | 45,801 |
| Feb 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.40% | 860 |
| Jan 30, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.40% | 12,553 |
| Jan 29, 2026 | 1.27 | 1.33 | 1.25 | 1.25 | 1.25 | -1.19% | 18,725 |
| Jan 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 237 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -6.30% | 99,286 |
| Jan 26, 2026 | 1.35 | 1.35 | 1.29 | 1.35 | 1.35 | 0.37% | 23,063 |
| Jan 23, 2026 | 1.33 | 1.35 | 1.28 | 1.35 | 1.35 | 1.13% | 28,691 |
| Jan 22, 2026 | 1.25 | 1.35 | 1.25 | 1.33 | 1.33 | 8.13% | 103,188 |
| Jan 21, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 36,981 |
| Jan 20, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | 1,949 |
| Jan 19, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 3,632 |
| Jan 16, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.19% | 14,974 |
| Jan 15, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.39% | 1,714 |
| Jan 14, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 4,662 |
| Jan 13, 2026 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -1.18% | 18,120 |
| Jan 12, 2026 | 1.32 | 1.34 | 1.27 | 1.28 | 1.28 | -1.92% | 25,261 |
| Jan 9, 2026 | 1.29 | 1.36 | 1.25 | 1.30 | 1.30 | 2.36% | 79,725 |
| Jan 8, 2026 | 1.23 | 1.30 | 1.23 | 1.27 | 1.27 | 3.25% | 29,984 |
| Jan 7, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 2.50% | 5,075 |
| Jan 6, 2026 | 1.25 | 1.30 | 1.20 | 1.20 | 1.20 | -1.64% | 11,781 |
| Jan 5, 2026 | 1.20 | 1.25 | 1.17 | 1.22 | 1.22 | 1.67% | 33,426 |
| Jan 2, 2026 | 1.21 | 1.32 | 1.20 | 1.20 | 1.20 | -2.44% | 54,577 |
| Dec 31, 2025 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -2.38% | 103,503 |
| Dec 30, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | -0.79% | 41,372 |
| Dec 29, 2025 | 1.27 | 1.27 | 1.22 | 1.27 | 1.27 | -1.17% | 63,445 |
| Dec 24, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | - | 5,041 |
| Dec 23, 2025 | 1.29 | 1.30 | 1.24 | 1.29 | 1.29 | -2.65% | 33,662 |
| Dec 22, 2025 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 8,425 |
| Dec 19, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.90% | 8,890 |
| Dec 18, 2025 | 1.38 | 1.38 | 1.32 | 1.38 | 1.38 | -1.08% | 5,079 |
| Dec 17, 2025 | 1.36 | 1.43 | 1.32 | 1.40 | 1.40 | 2.57% | 7,282 |
| Dec 16, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | - | 6,419 |