LleidaNetworks Serveis Telemàtics, S.A. (BME:LLN)
Spain · Delayed Price · Currency is EUR 0.9240
+0.0160 (1.76%)
Oct 7, 2026, 12:25 PM CET
BME:LLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 1.76% | 2,250 |
| Oct 6, 2026 | 0.92 | 0.93 | 0.88 | 0.91 | 0.91 | - | 25,387 |
| Oct 5, 2026 | 0.90 | 0.93 | 0.87 | 0.91 | 0.91 | 0.44% | 23,175 |
| Oct 2, 2026 | 0.92 | 0.96 | 0.88 | 0.90 | 0.90 | -0.66% | 47,666 |
| Oct 1, 2026 | 0.94 | 0.96 | 0.90 | 0.91 | 0.91 | -5.21% | 55,488 |
| Sep 30, 2026 | 0.97 | 0.98 | 0.93 | 0.96 | 0.96 | -1.03% | 24,423 |
| Sep 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 515 |
| Sep 28, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -2.02% | 1,345 |
| Sep 25, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 2.48% | 13,337 |
| Sep 24, 2026 | 0.99 | 1.06 | 0.97 | 0.97 | 0.97 | -0.62% | 39,223 |
| Sep 23, 2026 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -2.80% | 20,734 |
| Sep 22, 2026 | 1.01 | 1.03 | 0.95 | 1.00 | 1.00 | - | 16,407 |
| Sep 21, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 16,178 |
| Sep 18, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 3,203 |
| Sep 17, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 2,798 |
| Sep 16, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 9,590 |
| Sep 15, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.42% | 40,369 |
| Sep 14, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 1.97% | 14,590 |
| Sep 11, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.40% | 5,876 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -1.89% | 16,121 |
| Sep 9, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 3,658 |
| Sep 8, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 2,685 |
| Sep 7, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.47% | 4,827 |
| Sep 4, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 2,334 |
| Sep 3, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.44% | 1,663 |
| Sep 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.48% | 30,000 |
| Sep 1, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 7,316 |
| Aug 31, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 18,282 |
| Aug 28, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -2.28% | 25,274 |
| Aug 27, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 2.34% | 27,549 |
| Aug 26, 2026 | 1.10 | 1.12 | 1.07 | 1.07 | 1.07 | -1.83% | 23,471 |
| Aug 25, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 2,135 |
| Aug 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,969 |
| Aug 21, 2026 | 1.10 | 1.14 | 1.08 | 1.10 | 1.10 | 0.92% | 20,057 |
| Aug 20, 2026 | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | -3.11% | 13,328 |
| Aug 19, 2026 | 1.12 | 1.22 | 1.07 | 1.13 | 1.13 | -1.32% | 63,474 |
| Aug 18, 2026 | 1.10 | 1.18 | 1.10 | 1.14 | 1.14 | 1.79% | 21,494 |
| Aug 17, 2026 | 1.13 | 1.14 | 1.08 | 1.12 | 1.12 | -2.61% | 11,285 |
| Aug 14, 2026 | 1.13 | 1.15 | 1.08 | 1.15 | 1.15 | 0.88% | 13,171 |
| Aug 13, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 3,426 |
| Aug 12, 2026 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 8,540 |
| Aug 11, 2026 | 1.13 | 1.18 | 1.11 | 1.12 | 1.12 | -0.44% | 10,612 |
| Aug 10, 2026 | 1.12 | 1.17 | 1.07 | 1.13 | 1.13 | 1.81% | 20,271 |
| Aug 7, 2026 | 1.16 | 1.16 | 1.08 | 1.11 | 1.11 | -3.07% | 56,962 |
| 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 |