Groupe LDLC société anonyme (BST:6CE)
Germany · Delayed Price · Currency is EUR 8.74
-0.11 (-1.24%)
At close: Oct 30, 2026
BST:6CE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.81 | 8.81 | 8.74 | 8.74 | 8.74 | -1.24% | - |
| Oct 29, 2026 | 8.82 | 9.19 | 8.74 | 8.85 | 8.85 | -0.56% | - |
| Oct 28, 2026 | 8.39 | 9.14 | 8.23 | 8.90 | 8.90 | 5.58% | - |
| Oct 27, 2026 | 8.24 | 8.72 | 8.01 | 8.43 | 8.43 | 1.81% | 90 |
| Oct 26, 2026 | 8.04 | 8.72 | 7.90 | 8.28 | 8.28 | 2.99% | 24 |
| Oct 23, 2026 | 8.26 | 8.45 | 8.02 | 8.04 | 8.04 | -3.02% | - |
| Oct 22, 2026 | 8.33 | 8.70 | 8.18 | 8.29 | 8.29 | -0.84% | - |
| Oct 21, 2026 | 8.34 | 8.87 | 8.33 | 8.36 | 8.36 | - | 140 |
| Oct 20, 2026 | 8.47 | 8.70 | 8.33 | 8.36 | 8.36 | -1.07% | - |
| Oct 19, 2026 | 8.46 | 8.75 | 8.35 | 8.45 | 8.45 | 0.48% | - |
| Oct 16, 2026 | 8.05 | 8.80 | 7.96 | 8.41 | 8.41 | 4.86% | - |
| Oct 15, 2026 | 8.26 | 8.52 | 7.96 | 8.02 | 8.02 | -3.26% | - |
| Oct 14, 2026 | 8.72 | 8.81 | 8.26 | 8.29 | 8.29 | -4.82% | 277 |
| Oct 13, 2026 | 9.26 | 9.56 | 8.68 | 8.71 | 8.71 | -5.94% | - |
| Oct 12, 2026 | 9.32 | 9.86 | 9.23 | 9.26 | 9.26 | -1.07% | - |
| Oct 9, 2026 | 10.14 | 10.48 | 9.31 | 9.36 | 9.36 | -7.51% | - |
| Oct 8, 2026 | 10.38 | 10.60 | 10.00 | 10.12 | 10.12 | -2.88% | - |
| Oct 7, 2026 | 10.48 | 10.70 | 10.36 | 10.42 | 10.42 | -0.57% | - |
| Oct 6, 2026 | 10.68 | 11.18 | 10.46 | 10.48 | 10.48 | -1.87% | - |
| Oct 5, 2026 | 11.50 | 11.58 | 10.64 | 10.68 | 10.68 | -1.20% | - |
| Oct 2, 2026 | 11.60 | 11.94 | 11.50 | 11.54 | 10.81 | -0.17% | - |
| Oct 1, 2026 | 11.64 | 12.08 | 11.52 | 11.56 | 10.83 | -0.69% | - |
| Sep 30, 2026 | 11.76 | 12.44 | 11.60 | 11.64 | 10.90 | -0.17% | 3 |
| Sep 29, 2026 | 11.74 | 12.10 | 11.60 | 11.66 | 10.92 | -1.19% | - |
| Sep 28, 2026 | 11.58 | 12.10 | 11.48 | 11.80 | 11.05 | 1.20% | - |
| Sep 25, 2026 | 11.78 | 11.82 | 11.52 | 11.66 | 10.92 | -0.68% | - |
| Sep 24, 2026 | 11.50 | 11.90 | 11.38 | 11.74 | 11.00 | 2.09% | - |
| Sep 23, 2026 | 11.58 | 11.90 | 11.48 | 11.50 | 10.77 | - | - |
| Sep 22, 2026 | 11.66 | 11.90 | 11.48 | 11.50 | 10.77 | -1.54% | - |
| Sep 21, 2026 | 11.70 | 11.98 | 11.62 | 11.68 | 10.94 | 0.52% | - |
| Sep 18, 2026 | 11.54 | 11.94 | 11.46 | 11.62 | 10.88 | 0.87% | - |
| Sep 17, 2026 | 11.66 | 11.94 | 11.52 | 11.52 | 10.79 | -0.17% | - |
| Sep 16, 2026 | 11.70 | 11.82 | 11.54 | 11.54 | 10.81 | -1.37% | - |
| Sep 15, 2026 | 11.38 | 11.80 | 11.08 | 11.70 | 10.96 | 1.74% | 204 |
| Sep 14, 2026 | 11.42 | 11.76 | 11.30 | 11.50 | 10.77 | 0.17% | - |
| Sep 11, 2026 | 11.90 | 11.90 | 11.38 | 11.48 | 10.75 | -0.52% | 186 |
| Sep 10, 2026 | 11.54 | 11.90 | 11.24 | 11.54 | 10.81 | 2.12% | - |
| Sep 9, 2026 | 11.46 | 11.86 | 11.22 | 11.30 | 10.59 | -1.91% | - |
| Sep 8, 2026 | 11.72 | 12.10 | 11.32 | 11.52 | 10.79 | - | - |
| Sep 7, 2026 | 12.08 | 12.38 | 11.52 | 11.52 | 10.79 | -2.87% | - |
| Sep 4, 2026 | 12.22 | 12.34 | 11.62 | 11.86 | 11.11 | -3.26% | 1,223 |
| Sep 3, 2026 | 12.16 | 12.42 | 12.16 | 12.26 | 11.48 | 0.82% | - |
| Sep 2, 2026 | 12.20 | 12.56 | 12.16 | 12.16 | 11.39 | -1.46% | - |
| Sep 1, 2026 | 12.28 | 12.62 | 11.90 | 12.34 | 11.56 | 0.82% | 36 |
| Aug 31, 2026 | 12.26 | 12.50 | 12.14 | 12.24 | 11.47 | -0.49% | - |
| Aug 28, 2026 | 12.40 | 12.42 | 12.08 | 12.30 | 11.52 | 1.15% | - |
| Aug 27, 2026 | 11.80 | 12.54 | 11.60 | 12.16 | 11.39 | 3.75% | - |
| Aug 26, 2026 | 12.32 | 12.32 | 11.62 | 11.72 | 10.98 | 0.34% | 262 |
| Aug 25, 2026 | 11.84 | 12.46 | 11.60 | 11.68 | 10.94 | 0.52% | - |
| Aug 24, 2026 | 11.94 | 12.52 | 11.62 | 11.62 | 10.88 | -1.86% | 289 |