Llorente & Cuenca, S.A. (BME:LLYC)
Spain · Delayed Price · Currency is EUR 8.15
+0.05 (0.61%)
Oct 17, 2025, 5:35 PM CET
Llorente & Cuenca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.10 | 8.20 | 8.10 | 8.15 | 8.15 | - | 340 |
| Oct 16, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -1.81% | 1,348 |
| Oct 15, 2025 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | - | 228 |
| Oct 14, 2025 | 8.40 | 8.40 | 8.25 | 8.30 | 8.30 | -1.19% | 1,606 |
| Oct 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 600 |
| Oct 10, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | - | 128 |
| Oct 9, 2025 | 8.40 | 8.60 | 8.35 | 8.40 | 8.40 | - | 780 |
| Oct 8, 2025 | 8.40 | 8.60 | 8.40 | 8.40 | 8.40 | - | 65 |
| Oct 7, 2025 | 8.45 | 8.55 | 8.40 | 8.40 | 8.40 | -3.45% | 924 |
| Oct 6, 2025 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | - | 52 |
| 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% | 1,351 |
| 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 | 8.80 | 8.40 | 8.80 | 8.80 | - | 7,006 |
| Sep 23, 2025 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | - | 224 |
| Sep 22, 2025 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | - | 583 |
| Sep 19, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 18, 2025 | 8.50 | 8.80 | 8.45 | 8.80 | 8.80 | - | 1,827 |
| Sep 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 16, 2025 | 8.55 | 8.80 | 8.50 | 8.80 | 8.80 | - | 10,704 |
| Sep 15, 2025 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | - | 2,700 |
| Sep 12, 2025 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | - | 12,617 |
| 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 | 8.60 | 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 |