Llorente & Cuenca, S.A. (BME:LLYC)
Spain · Delayed Price · Currency is EUR 4.660
0.00 (0.00%)
Jun 25, 2026, 4:12 PM CET
Llorente & Cuenca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Jun 25, 2026 | 4.64 | 4.66 | 4.60 | 4.66 | 4.66 | -1.27% | 1,160 |
| Jun 24, 2026 | 4.70 | 4.70 | 4.68 | 4.72 | 4.72 | - | 400 |
| Jun 23, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | - | 1,615 |
| Jun 22, 2026 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | -1.67% | 611 |
| Jun 19, 2026 | 4.80 | 4.80 | 4.76 | 4.80 | 4.80 | - | 1,089 |
| Jun 18, 2026 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -2.83% | 2,087 |
| Jun 17, 2026 | 4.96 | 4.96 | 4.92 | 4.94 | 4.94 | -1.20% | 1,893 |
| Jun 16, 2026 | 4.96 | 4.96 | 4.96 | 5.00 | 5.00 | - | 151 |
| Jun 15, 2026 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | 0.40% | 3,532 |
| Jun 12, 2026 | 4.94 | 5.05 | 4.94 | 4.98 | 4.98 | - | 216 |
| Jun 11, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jun 10, 2026 | 5.00 | 5.10 | 4.94 | 4.98 | 4.98 | -0.40% | 1,631 |
| Jun 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 94 |
| Jun 8, 2026 | 5.00 | 5.15 | 5.00 | 5.00 | 5.00 | - | 2,117 |
| Jun 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 264 |
| Jun 1, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | 2,043 |
| May 29, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 2,578 |
| May 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| May 27, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -2.88% | 2,768 |
| May 26, 2026 | 5.20 | 5.35 | 5.20 | 5.20 | 5.20 | - | 1,609 |
| May 25, 2026 | 5.30 | 5.30 | 5.30 | 5.20 | 5.20 | - | 393 |
| May 22, 2026 | 5.35 | 5.35 | 5.35 | 5.20 | 5.20 | - | 244 |
| May 21, 2026 | 5.30 | 5.30 | 5.30 | 5.20 | 5.20 | - | 190 |
| May 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 1,090 |
| May 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 15, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | - | 202 |
| May 14, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | 3,705 |
| May 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 1,595 |
| May 12, 2026 | 5.50 | 5.50 | 5.50 | 5.35 | 5.35 | - | 1 |
| May 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| May 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 752 |
| May 7, 2026 | 5.35 | 5.35 | 5.35 | 5.30 | 5.30 | - | 303 |
| May 6, 2026 | 5.70 | 5.70 | 5.25 | 5.30 | 5.30 | -7.83% | 8,204 |
| May 5, 2026 | 5.70 | 5.70 | 5.70 | 5.75 | 5.75 | - | 103 |
| May 4, 2026 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | -0.86% | 4,220 |
| Apr 30, 2026 | 6.25 | 6.25 | 5.80 | 5.80 | 5.80 | -7.20% | 7,165 |
| Apr 29, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | 1,406 |
| Apr 28, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 4.10% | 1,848 |
| Apr 27, 2026 | 5.75 | 6.10 | 5.70 | 6.10 | 6.10 | 7.02% | 6,333 |
| Apr 24, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | 2.70% | 3,176 |
| Apr 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 22, 2026 | 5.50 | 5.50 | 5.50 | 5.55 | 5.55 | - | 150 |
| Apr 21, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | 1.83% | 1,300 |
| Apr 20, 2026 | 5.60 | 5.65 | 5.60 | 5.45 | 5.45 | - | 451 |
| Apr 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |