Bilendi SA (EPA:ALBLD)
France · Delayed Price · Currency is EUR 19.55
-0.75 (-3.69%)
Sep 15, 2025, 5:35 PM CET
Bilendi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 20.30 | 20.30 | 19.00 | 19.55 | 19.55 | -3.69% | 1,643 |
| Sep 12, 2025 | 18.75 | 20.30 | 18.75 | 20.30 | 20.30 | 8.56% | 3,962 |
| Sep 11, 2025 | 19.10 | 19.20 | 17.85 | 18.70 | 18.70 | -2.60% | 7,966 |
| Sep 10, 2025 | 19.00 | 19.40 | 18.85 | 19.20 | 19.20 | -0.26% | 3,238 |
| Sep 9, 2025 | 18.35 | 19.45 | 18.35 | 19.25 | 19.25 | 4.62% | 4,775 |
| Sep 8, 2025 | 17.90 | 18.55 | 17.90 | 18.40 | 18.40 | 2.79% | 10,107 |
| Sep 5, 2025 | 18.30 | 18.30 | 17.50 | 17.90 | 17.90 | -1.10% | 6,735 |
| Sep 4, 2025 | 18.20 | 18.30 | 17.75 | 18.10 | 18.10 | 1.69% | 5,842 |
| Sep 3, 2025 | 18.50 | 18.50 | 16.70 | 17.80 | 17.80 | -4.30% | 7,732 |
| Sep 2, 2025 | 19.40 | 19.45 | 18.20 | 18.60 | 18.60 | -3.88% | 3,073 |
| Sep 1, 2025 | 19.45 | 19.45 | 19.30 | 19.35 | 19.35 | -0.51% | 1,958 |
| Aug 29, 2025 | 20.20 | 20.20 | 19.40 | 19.45 | 19.45 | -3.71% | 3,462 |
| Aug 28, 2025 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | - | 1,331 |
| Aug 27, 2025 | 20.10 | 20.20 | 20.00 | 20.20 | 20.20 | 0.50% | 1,409 |
| Aug 26, 2025 | 20.90 | 20.90 | 20.10 | 20.10 | 20.10 | -3.83% | 2,245 |
| Aug 25, 2025 | 21.20 | 21.20 | 20.70 | 20.90 | 20.90 | -1.42% | 711 |
| Aug 22, 2025 | 21.60 | 21.60 | 20.90 | 21.20 | 21.20 | -1.40% | 1,020 |
| Aug 21, 2025 | 21.50 | 21.70 | 21.40 | 21.50 | 21.50 | 0.47% | 711 |
| Aug 20, 2025 | 21.00 | 21.40 | 20.80 | 21.40 | 21.40 | 2.88% | 6,507 |
| Aug 19, 2025 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 1.46% | 765 |
| Aug 18, 2025 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | 0.99% | 515 |
| Aug 15, 2025 | 20.60 | 20.90 | 20.30 | 20.30 | 20.30 | -1.46% | 2,136 |
| Aug 14, 2025 | 21.10 | 21.10 | 20.50 | 20.60 | 20.60 | -2.37% | 2,458 |
| Aug 13, 2025 | 21.80 | 21.80 | 21.10 | 21.10 | 21.10 | -3.21% | 1,733 |
| Aug 12, 2025 | 22.10 | 22.30 | 21.80 | 21.80 | 21.80 | -1.36% | 952 |
| Aug 11, 2025 | 22.30 | 22.50 | 22.10 | 22.10 | 22.10 | -0.90% | 618 |
| Aug 8, 2025 | 22.60 | 22.90 | 21.90 | 22.30 | 22.30 | -1.33% | 1,103 |
| Aug 7, 2025 | 22.20 | 23.60 | 22.20 | 22.60 | 22.60 | 2.73% | 3,909 |
| Aug 6, 2025 | 21.60 | 22.10 | 21.40 | 22.00 | 22.00 | 1.85% | 1,636 |
| Aug 5, 2025 | 21.30 | 22.00 | 21.30 | 21.60 | 21.60 | 1.41% | 1,837 |
| Aug 4, 2025 | 21.70 | 21.70 | 20.40 | 21.30 | 21.30 | -1.84% | 4,249 |
| Aug 1, 2025 | 22.00 | 22.00 | 21.50 | 21.70 | 21.70 | -1.36% | 896 |
| Jul 31, 2025 | 22.00 | 22.00 | 21.50 | 22.00 | 22.00 | - | 3,154 |
| Jul 30, 2025 | 22.00 | 22.00 | 21.50 | 22.00 | 22.00 | - | 2,476 |
| Jul 29, 2025 | 22.10 | 22.20 | 21.60 | 22.00 | 22.00 | -0.45% | 1,204 |
| Jul 28, 2025 | 22.30 | 22.40 | 21.80 | 22.10 | 22.10 | -0.45% | 1,122 |
| Jul 25, 2025 | 22.10 | 22.50 | 21.70 | 22.20 | 22.20 | 0.45% | 2,330 |
| Jul 24, 2025 | 22.70 | 22.80 | 21.50 | 22.10 | 22.10 | -2.64% | 6,884 |
| Jul 23, 2025 | 23.40 | 23.50 | 22.60 | 22.70 | 22.70 | -2.99% | 4,223 |
| Jul 22, 2025 | 22.90 | 23.60 | 22.90 | 23.40 | 23.40 | 2.63% | 1,803 |
| Jul 21, 2025 | 23.00 | 23.00 | 22.70 | 22.80 | 22.80 | - | 963 |
| Jul 18, 2025 | 23.50 | 23.60 | 22.80 | 22.80 | 22.80 | -2.56% | 1,582 |
| Jul 17, 2025 | 23.40 | 23.60 | 23.20 | 23.40 | 23.40 | - | 1,431 |
| Jul 16, 2025 | 23.40 | 23.50 | 22.90 | 23.40 | 23.40 | -1.27% | 2,508 |
| Jul 15, 2025 | 23.80 | 23.80 | 23.60 | 23.70 | 23.70 | 1.28% | 590 |
| Jul 14, 2025 | 23.50 | 23.50 | 23.30 | 23.40 | 23.40 | -1.27% | 2,423 |
| Jul 11, 2025 | 23.80 | 23.80 | 23.50 | 23.70 | 23.70 | - | 1,152 |
| Jul 10, 2025 | 24.00 | 24.30 | 23.70 | 23.70 | 23.70 | -1.25% | 3,568 |
| Jul 9, 2025 | 23.80 | 24.10 | 23.70 | 24.00 | 24.00 | 1.27% | 4,654 |
| Jul 8, 2025 | 23.70 | 23.80 | 23.50 | 23.70 | 23.70 | - | 1,023 |