Llorente & Cuenca, S.A. (BME:LLYC)
Spain · Delayed Price · Currency is EUR 7.45
-0.40 (-5.10%)
Nov 17, 2025, 5:10 PM CET
Llorente & Cuenca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | 0.64% | 150 |
| Nov 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 13, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -1.88% | 666 |
| Nov 12, 2025 | 7.90 | 7.90 | 7.90 | 8.00 | 8.00 | - | 150 |
| Nov 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 10, 2025 | 7.95 | 7.95 | 7.90 | 8.00 | 8.00 | - | 436 |
| Nov 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 29, 2025 | 8.10 | 8.15 | 8.10 | 8.00 | 8.00 | - | 46 |
| Oct 28, 2025 | 8.05 | 8.05 | 7.95 | 8.00 | 8.00 | -0.62% | 840 |
| Oct 27, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | - | 1,464 |
| Oct 24, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Oct 23, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.62% | 1,515 |
| Oct 22, 2025 | 8.20 | 8.20 | 8.20 | 8.10 | 8.10 | - | 275 |
| Oct 21, 2025 | 8.25 | 8.25 | 8.05 | 8.10 | 8.10 | -1.82% | 1,330 |
| Oct 20, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | 503 |
| Oct 17, 2025 | 8.10 | 8.20 | 8.10 | 8.15 | 8.15 | - | 190 |
| Oct 16, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -1.81% | 1,348 |
| Oct 15, 2025 | 8.40 | 8.40 | 8.40 | 8.30 | 8.30 | - | 114 |
| Oct 14, 2025 | 8.40 | 8.40 | 8.25 | 8.30 | 8.30 | -1.19% | 1,433 |
| Oct 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 300 |
| Oct 10, 2025 | 8.30 | 8.30 | 8.30 | 8.40 | 8.40 | - | 64 |
| Oct 9, 2025 | 8.40 | 8.60 | 8.35 | 8.40 | 8.40 | - | 689 |
| Oct 8, 2025 | 8.40 | 8.60 | 8.40 | 8.40 | 8.40 | - | 48 |
| Oct 7, 2025 | 8.45 | 8.55 | 8.40 | 8.40 | 8.40 | -3.45% | 794 |
| Oct 6, 2025 | 8.60 | 8.60 | 8.60 | 8.70 | 8.70 | - | 27 |
| Oct 3, 2025 | 8.70 | 8.75 | 8.70 | 8.70 | 8.70 | - | 500 |
| Oct 2, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Oct 1, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 30, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -1.14% | 1,226 |
| Sep 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 26, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 24, 2025 | 8.40 | 8.40 | 8.40 | 8.80 | 8.80 | - | 113 |
| Sep 23, 2025 | 8.65 | 8.65 | 8.65 | 8.80 | 8.80 | - | 112 |
| Sep 22, 2025 | 8.40 | 8.40 | 8.40 | 8.80 | 8.80 | - | 11 |
| Sep 19, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 18, 2025 | 8.50 | 8.50 | 8.45 | 8.80 | 8.80 | - | 206 |
| Sep 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 16, 2025 | 8.55 | 8.55 | 8.50 | 8.80 | 8.80 | - | 363 |
| Sep 15, 2025 | 8.55 | 8.55 | 8.55 | 8.80 | 8.80 | - | 60 |
| Sep 12, 2025 | 8.60 | 8.60 | 8.60 | 8.80 | 8.80 | - | 407 |
| Sep 11, 2025 | 8.80 | 8.85 | 8.80 | 8.80 | 8.80 | 1.15% | 1,691 |
| Sep 10, 2025 | 8.80 | 8.80 | 8.80 | 8.70 | 8.70 | - | 10 |
| Sep 9, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |