LleidaNetworks Serveis Telemàtics, S.A. (BME:LLN)
Spain · Delayed Price · Currency is EUR 1.085
-0.055 (-4.82%)
Aug 7, 2026, 12:48 PM CET
BME:LLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.21 | 1.21 | 1.10 | 1.14 | 1.14 | -5.79% | 74,403 |
| Aug 5, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | - | 13,157 |
| Aug 4, 2026 | 1.30 | 1.30 | 1.14 | 1.21 | 1.21 | -10.37% | 154,025 |
| Aug 3, 2026 | 1.29 | 1.35 | 1.22 | 1.35 | 1.35 | 6.30% | 48,432 |
| Jul 31, 2026 | 1.31 | 1.32 | 1.23 | 1.27 | 1.27 | -0.78% | 15,017 |
| Jul 30, 2026 | 1.32 | 1.32 | 1.19 | 1.28 | 1.28 | -2.29% | 73,262 |
| Jul 29, 2026 | 1.29 | 1.36 | 1.29 | 1.31 | 1.31 | 2.75% | 48,780 |
| Jul 28, 2026 | 1.41 | 1.42 | 1.28 | 1.28 | 1.28 | -8.93% | 128,028 |
| Jul 27, 2026 | 1.20 | 1.49 | 1.18 | 1.40 | 1.40 | 18.64% | 275,365 |
| Jul 24, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 13,066 |
| Jul 23, 2026 | 1.17 | 1.19 | 1.14 | 1.19 | 1.19 | 1.71% | 6,409 |
| Jul 22, 2026 | 1.16 | 1.17 | 1.11 | 1.17 | 1.17 | 0.86% | 20,606 |
| Jul 21, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 26,356 |
| Jul 20, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 3.64% | 8,227 |
| Jul 17, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 15,038 |
| Jul 16, 2026 | 1.09 | 1.14 | 1.08 | 1.14 | 1.14 | 4.59% | 36,104 |
| Jul 15, 2026 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 5.31% | 4,342 |
| Jul 14, 2026 | 1.06 | 1.10 | 1.03 | 1.04 | 1.04 | -4.61% | 25,231 |
| Jul 13, 2026 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | -0.46% | 8,167 |
| Jul 10, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 589 |
| Jul 9, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | - | 28,516 |
| Jul 8, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 1,035 |
| Jul 7, 2026 | 1.05 | 1.11 | 1.04 | 1.08 | 1.08 | 0.93% | 19,282 |
| Jul 6, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 1,305 |
| Jul 3, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | 1.44% | 15,546 |
| Jul 2, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -3.24% | 11,491 |
| Jul 1, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 0.93% | 9,722 |
| Jun 30, 2026 | 1.08 | 1.09 | 1.04 | 1.07 | 1.07 | 0.94% | 12,684 |
| Jun 29, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 15,392 |
| Jun 26, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.35% | 17,740 |
| Jun 25, 2026 | 1.07 | 1.07 | 1.02 | 1.07 | 1.07 | 0.47% | 38,902 |
| Jun 24, 2026 | 1.01 | 1.06 | 1.00 | 1.06 | 1.06 | 2.91% | 19,788 |
| Jun 23, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | - | 85,380 |
| Jun 22, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 4,895 |
| Jun 19, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 1,397 |
| Jun 18, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 4,586 |
| Jun 17, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 3,274 |
| Jun 16, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 14,748 |
| Jun 15, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -2.35% | 8,535 |
| Jun 12, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 3.40% | 1,675 |
| Jun 11, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 3,258 |
| Jun 10, 2026 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 4,229 |
| Jun 9, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 20,384 |
| Jun 8, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -4.63% | 7,159 |
| 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 |