LleidaNetworks Serveis Telemàtics, S.A. (BME:LLN)
Spain · Delayed Price · Currency is EUR 1.750
0.00 (0.00%)
Aug 22, 2025, 5:24 PM CET
BME:LLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1.57 | 1.59 | 1.51 | 1.58 | 1.58 | 0.64% | 41,374 |
| Aug 18, 2025 | 1.61 | 1.66 | 1.55 | 1.57 | 1.57 | -1.88% | 102,622 |
| Aug 15, 2025 | 1.42 | 1.60 | 1.42 | 1.60 | 1.60 | 12.68% | 115,588 |
| Aug 14, 2025 | 1.43 | 1.48 | 1.42 | 1.42 | 1.42 | -0.70% | 18,319 |
| Aug 13, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 2.88% | 13,492 |
| Aug 12, 2025 | 1.43 | 1.45 | 1.34 | 1.39 | 1.39 | 1.46% | 94,330 |
| Aug 11, 2025 | 1.26 | 1.50 | 1.26 | 1.37 | 1.37 | 9.60% | 148,031 |
| Aug 8, 2025 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 0.81% | 10,575 |
| Aug 7, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | - | 7,854 |
| Aug 6, 2025 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 1.64% | 11,687 |
| Aug 5, 2025 | 1.26 | 1.27 | 1.19 | 1.22 | 1.22 | -1.61% | 27,758 |
| Aug 4, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 5.08% | 8,912 |
| 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 |