Llorente & Cuenca, S.A. (BME:LLYC)
Spain · Delayed Price · Currency is EUR 8.60
-0.20 (-2.27%)
Sep 12, 2025, 4:55 PM CET
Llorente & Cuenca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | - | 814 |
| Sep 11, 2025 | 8.80 | 8.85 | 8.80 | 8.80 | 8.80 | 1.15% | 1,691 |
| Sep 10, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | - | 20 |
| Sep 9, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 8, 2025 | 8.60 | 8.70 | 8.55 | 8.70 | 8.70 | - | 11,041 |
| Sep 5, 2025 | 8.60 | 8.60 | 8.60 | 8.70 | 8.70 | - | 3,277 |
| Sep 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 3, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 0.58% | 655 |
| Sep 2, 2025 | 8.65 | 8.95 | 8.65 | 8.65 | 8.65 | -1.70% | 913 |
| Sep 1, 2025 | 8.80 | 9.00 | 8.75 | 8.80 | 8.80 | -3.83% | 960 |
| Aug 29, 2025 | 8.90 | 9.10 | 8.90 | 9.15 | 9.15 | - | 358 |
| Aug 28, 2025 | 8.90 | 9.15 | 8.90 | 9.15 | 9.15 | - | 466 |
| Aug 27, 2025 | 8.90 | 8.90 | 8.90 | 9.15 | 9.15 | - | 464 |
| Aug 26, 2025 | 9.00 | 9.00 | 9.00 | 9.15 | 9.15 | - | 11,352 |
| Aug 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 22, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1,000 |
| Aug 20, 2025 | 8.55 | 9.15 | 8.55 | 9.15 | 9.15 | 6.40% | 3,511 |
| Aug 19, 2025 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | -3.37% | 2,446 |
| Aug 18, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -4.30% | 1,093 |
| Aug 15, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 14, 2025 | 9.00 | 9.00 | 8.95 | 9.30 | 9.30 | - | 411 |
| Aug 13, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 12, 2025 | 9.20 | 9.20 | 9.05 | 9.30 | 9.30 | - | 2,214 |
| Aug 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 200 |
| Aug 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 7, 2025 | 9.00 | 9.35 | 8.90 | 9.30 | 9.30 | - | 6,800 |
| Aug 6, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 5, 2025 | 8.80 | 9.35 | 8.80 | 9.30 | 9.30 | 2.76% | 2,709 |
| Aug 4, 2025 | 9.30 | 9.30 | 8.60 | 9.05 | 9.05 | -3.21% | 6,710 |
| Aug 1, 2025 | 9.60 | 9.60 | 9.20 | 9.35 | 9.35 | -2.60% | 3,800 |
| Jul 31, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jul 30, 2025 | 9.70 | 9.90 | 9.50 | 9.60 | 9.60 | -2.04% | 3,895 |
| Jul 29, 2025 | 10.40 | 10.40 | 9.80 | 9.80 | 9.80 | -7.55% | 7,990 |
| Jul 28, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 6,797 |
| Jul 25, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 3,293 |
| Jul 24, 2025 | 10.30 | 10.40 | 10.10 | 10.40 | 10.40 | -0.95% | 6,120 |
| Jul 23, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 5.00% | 2,593 |
| Jul 22, 2025 | 9.85 | 9.85 | 9.85 | 10.00 | 10.00 | - | 10 |
| Jul 21, 2025 | 9.80 | 10.00 | 9.70 | 10.00 | 10.00 | 2.04% | 5,562 |
| Jul 18, 2025 | 9.80 | 9.90 | 9.80 | 9.80 | 9.80 | - | 5,100 |
| Jul 17, 2025 | 9.80 | 9.80 | 9.60 | 9.80 | 9.80 | - | 559 |
| Jul 16, 2025 | 9.70 | 10.00 | 9.70 | 9.80 | 9.63 | 0.51% | 6,010 |
| Jul 15, 2025 | 9.40 | 9.75 | 9.40 | 9.75 | 9.58 | 1.04% | 3,326 |
| Jul 14, 2025 | 9.65 | 9.70 | 9.40 | 9.65 | 9.48 | 2.66% | 2,145 |
| Jul 11, 2025 | 9.55 | 9.70 | 9.40 | 9.40 | 9.24 | 1.08% | 1,806 |
| Jul 10, 2025 | 9.45 | 9.60 | 9.30 | 9.30 | 9.14 | -1.06% | 3,536 |
| Jul 9, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.24 | 0.53% | 2,050 |
| Jul 8, 2025 | 9.65 | 9.65 | 9.20 | 9.35 | 9.19 | -3.11% | 4,000 |
| Jul 7, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.48 | 0.52% | 800 |