LleidaNetworks Serveis Telemàtics, S.A. (BME:LLN)
Spain · Delayed Price · Currency is EUR 1.080
+0.025 (2.37%)
Jun 5, 2026, 2:55 PM CET
BME:LLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 2.37% | 5,536 |
| Jun 4, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.48% | 4,516 |
| Jun 3, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 3,000 |
| Jun 2, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 4,132 |
| Jun 1, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 4,300 |
| May 29, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -2.35% | 32,229 |
| May 28, 2026 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | -2.74% | 9,975 |
| May 27, 2026 | 1.10 | 1.10 | 1.04 | 1.10 | 1.10 | 1.39% | 3,151 |
| May 26, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 4.85% | 16,400 |
| May 25, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.48% | 15,920 |
| May 22, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.49% | 4,624 |
| May 21, 2026 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -1.90% | 21,535 |
| May 20, 2026 | 1.15 | 1.15 | 1.00 | 1.05 | 1.05 | -10.26% | 138,464 |
| May 19, 2026 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 8.84% | 20,608 |
| May 18, 2026 | 1.05 | 1.10 | 1.00 | 1.08 | 1.08 | 1.42% | 35,422 |
| May 15, 2026 | 1.08 | 1.11 | 1.06 | 1.06 | 1.06 | -1.85% | 24,447 |
| May 14, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -2.26% | 8,652 |
| May 13, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -2.21% | 17,313 |
| May 12, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.31% | 10,353 |
| May 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 487 |
| May 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10 |
| May 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 6,187 |
| May 6, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -2.55% | 7,852 |
| May 5, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 27,957 |
| May 4, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | -1.26% | 28,563 |
| Apr 30, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 1,603 |
| Apr 29, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 6,168 |
| Apr 28, 2026 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | -1.64% | 13,669 |
| Apr 27, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 26,083 |
| Apr 24, 2026 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 14,272 |
| Apr 23, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 27,526 |
| Apr 22, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 22,075 |
| Apr 21, 2026 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 24,487 |
| Apr 20, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 12,184 |
| Apr 17, 2026 | 1.14 | 1.19 | 1.13 | 1.19 | 1.19 | 5.31% | 18,868 |
| Apr 16, 2026 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 13,837 |
| Apr 15, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.43% | 12,641 |
| Apr 14, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.43% | 926 |
| Apr 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 55 |
| Apr 10, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 4,102 |
| Apr 9, 2026 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | 1.75% | 22,058 |
| Apr 8, 2026 | 1.14 | 1.21 | 1.12 | 1.14 | 1.14 | -1.72% | 48,670 |
| Apr 7, 2026 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -0.43% | 11,466 |
| Apr 2, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.30% | 2,200 |
| Apr 1, 2026 | 1.14 | 1.17 | 1.10 | 1.15 | 1.15 | 4.07% | 5,330 |
| Mar 31, 2026 | 1.13 | 1.17 | 1.08 | 1.11 | 1.11 | -3.91% | 15,667 |
| Mar 30, 2026 | 1.13 | 1.14 | 1.13 | 1.15 | 1.15 | - | 433 |
| Mar 27, 2026 | 1.16 | 1.17 | 1.07 | 1.15 | 1.15 | -1.29% | 33,035 |
| Mar 26, 2026 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | -0.43% | 18,507 |
| Mar 25, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 3.08% | 11,852 |