Llorente & Cuenca, S.A. (BME:LLYC)
Spain · Delayed Price · Currency is EUR 6.85
0.00 (0.00%)
At close: Jan 16, 2026
Llorente & Cuenca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | - | 419 |
| Jan 15, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jan 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 3 |
| Jan 13, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -1.44% | 1,630 |
| Jan 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jan 9, 2026 | 7.00 | 7.00 | 7.00 | 6.95 | 6.95 | - | 10 |
| Jan 8, 2026 | 7.00 | 7.00 | 7.00 | 6.95 | 6.95 | - | 4 |
| Jan 7, 2026 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | -1.42% | 635 |
| Jan 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jan 5, 2026 | 7.10 | 7.15 | 7.10 | 7.05 | 7.05 | - | 309 |
| Jan 2, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | - | 153 |
| Dec 31, 2025 | 6.95 | 6.95 | 6.95 | 7.05 | 7.05 | - | 115 |
| Dec 30, 2025 | 6.90 | 7.05 | 6.85 | 7.05 | 7.05 | - | 8,039 |
| Dec 29, 2025 | 7.15 | 7.15 | 6.90 | 7.05 | 7.05 | -1.40% | 2,598 |
| Dec 24, 2025 | 7.30 | 7.30 | 7.05 | 7.15 | 7.15 | -3.38% | 2,547 |
| Dec 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 19, 2025 | 7.10 | 7.50 | 7.10 | 7.40 | 7.40 | 5.71% | 4,285 |
| Dec 18, 2025 | 7.10 | 7.15 | 7.10 | 7.00 | 7.00 | - | 428 |
| Dec 17, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 2.94% | 660 |
| Dec 16, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 2,792 |
| Dec 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Dec 12, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Dec 11, 2025 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -0.74% | 4,760 |
| Dec 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Dec 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Dec 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 1,625 |
| Dec 5, 2025 | 7.15 | 7.15 | 6.85 | 6.85 | 6.85 | -2.14% | 1,549 |
| Dec 4, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 1,568 |
| Dec 3, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -1.41% | 788 |
| Dec 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | 510 |
| Dec 1, 2025 | 7.00 | 7.20 | 6.90 | 7.15 | 7.15 | 2.14% | 2,110 |
| Nov 28, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -3.45% | 3,524 |
| Nov 27, 2025 | 7.20 | 7.25 | 7.05 | 7.25 | 7.25 | -0.68% | 1,660 |
| Nov 26, 2025 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -3.31% | 1,503 |
| Nov 25, 2025 | 7.20 | 7.55 | 7.15 | 7.55 | 7.55 | 5.59% | 2,189 |
| Nov 24, 2025 | 7.15 | 7.30 | 7.15 | 7.15 | 7.15 | - | 358 |
| Nov 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 828 |
| Nov 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Nov 19, 2025 | 7.20 | 7.30 | 7.15 | 7.20 | 7.20 | -1.37% | 870 |
| Nov 18, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -2.01% | 768 |
| Nov 17, 2025 | 7.90 | 7.90 | 7.45 | 7.45 | 7.45 | -5.10% | 3,529 |
| 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 | - | - |