Llorente & Cuenca, S.A. (BME:LLYC)
Spain · Delayed Price · Currency is EUR 5.95
+0.20 (3.48%)
Oct 7, 2026, 10:13 AM CET
Llorente & Cuenca Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | 1,205 |
| Oct 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 2 |
| Oct 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 1, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Sep 30, 2026 | 5.65 | 5.65 | 5.60 | 5.75 | 5.75 | - | 255 |
| Sep 29, 2026 | 5.65 | 5.65 | 5.65 | 5.75 | 5.75 | - | 50 |
| Sep 28, 2026 | 6.20 | 6.20 | 5.75 | 5.75 | 5.75 | -8.73% | 1,504 |
| Sep 25, 2026 | 6.40 | 6.40 | 6.00 | 6.30 | 6.30 | -3.82% | 3,275 |
| Sep 24, 2026 | 6.70 | 6.80 | 6.50 | 6.55 | 6.55 | -3.68% | 1,082 |
| Sep 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 22, 2026 | 6.70 | 6.70 | 6.70 | 6.80 | 6.80 | - | 11 |
| Sep 21, 2026 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | - | 157 |
| Sep 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 17, 2026 | 6.70 | 6.70 | 6.60 | 6.80 | 6.80 | - | 349 |
| Sep 16, 2026 | 6.70 | 6.70 | 6.70 | 6.80 | 6.80 | - | 434 |
| Sep 15, 2026 | 6.80 | 7.10 | 6.60 | 6.80 | 6.80 | -5.56% | 4,545 |
| Sep 14, 2026 | 5.75 | 7.50 | 5.75 | 7.20 | 7.20 | 26.32% | 16,581 |
| Sep 11, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 4.59% | 3,288 |
| Sep 10, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 6.86% | 3,760 |
| Sep 9, 2026 | 4.82 | 5.10 | 4.82 | 5.10 | 5.10 | 2.00% | 3,007 |
| Sep 8, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 1.21% | 2,150 |
| Sep 7, 2026 | 4.76 | 4.94 | 4.76 | 4.94 | 4.94 | 1.23% | 1,656 |
| Sep 4, 2026 | 4.86 | 4.90 | 4.86 | 4.88 | 4.88 | - | 2,400 |
| Sep 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Sep 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Sep 1, 2026 | 4.70 | 4.82 | 4.70 | 4.88 | 4.88 | - | 200 |
| Aug 31, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 300 |
| Aug 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Aug 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Aug 26, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Aug 25, 2026 | 4.76 | 4.88 | 4.76 | 4.88 | 4.88 | 2.09% | 3,543 |
| Aug 24, 2026 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 0.42% | 1,150 |
| Aug 21, 2026 | 4.60 | 4.76 | 4.60 | 4.76 | 4.76 | 4.39% | 4,855 |
| Aug 20, 2026 | 4.50 | 4.60 | 4.50 | 4.56 | 4.56 | 1.33% | 1,443 |
| Aug 19, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 1.81% | 18,770 |
| Aug 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 200 |
| Aug 17, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 400 |
| Aug 14, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | 730 |
| Aug 13, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -1.76% | 810 |
| Aug 12, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -1.30% | 730 |
| Aug 11, 2026 | 4.64 | 4.66 | 4.54 | 4.60 | 4.60 | -0.43% | 2,895 |
| Aug 10, 2026 | 4.62 | 4.64 | 4.62 | 4.62 | 4.62 | 0.43% | 1,071 |
| Aug 7, 2026 | 4.56 | 4.62 | 4.56 | 4.60 | 4.60 | 2.22% | 7,851 |
| 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 |