Llorente & Cuenca, S.A. (BME:LLYC)
Spain · Delayed Price · Currency is EUR 4.560
+0.060 (1.33%)
Aug 7, 2026, 10:10 AM CET
Llorente & Cuenca Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | - | 1.33% | 600 |
| Aug 6, 2026 | 4.48 | 4.52 | 4.48 | 4.50 | 4.50 | 1.35% | 1,400 |
| Aug 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 3.26% | 999 |
| Aug 4, 2026 | 4.52 | 4.52 | 4.24 | 4.30 | 4.30 | -6.11% | 11,243 |
| Aug 3, 2026 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | -1.29% | 3,694 |
| Jul 31, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -1.28% | 1,100 |
| Jul 30, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -3.29% | 10,404 |
| Jul 29, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.02% | 1,200 |
| Jul 28, 2026 | 4.84 | 4.96 | 4.84 | 4.96 | 4.96 | - | 1,065 |
| Jul 27, 2026 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | 1.22% | 702 |
| Jul 24, 2026 | 4.86 | 4.86 | 4.84 | 4.90 | 4.90 | - | 255 |
| Jul 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 33,000 |
| Jul 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 21, 2026 | 4.90 | 5.05 | 4.90 | 4.90 | 4.90 | -2.00% | 4,599 |
| Jul 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 16, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | - | 317 |
| Jul 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 802 |
| Jul 14, 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 1,607 |
| Jul 13, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 1,100 |
| Jul 10, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1.98% | 2,100 |
| Jul 9, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 73,229 |
| Jul 8, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.81% | 4,552 |
| Jul 7, 2026 | 4.96 | 4.96 | 4.90 | 4.96 | 4.96 | 0.40% | 3,076 |
| Jul 6, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.82% | 1,150 |
| Jul 3, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 1.24% | 768 |
| Jul 2, 2026 | 4.64 | 4.84 | 4.64 | 4.84 | 4.84 | 3.86% | 8,580 |
| Jul 1, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Jun 30, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 800 |
| Jun 29, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | - | 100 |
| 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 |