Bilendi SA (EPA:ALBLD)
France · Delayed Price · Currency is EUR 21.30
-0.50 (-2.29%)
Aug 13, 2025, 3:12 PM CET
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -1.83% | 643 |
| 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 |
| Jul 7, 2025 | 23.90 | 24.00 | 23.50 | 23.70 | 23.70 | -0.84% | 3,387 |
| Jul 4, 2025 | 24.20 | 24.20 | 23.70 | 23.90 | 23.90 | -1.24% | 1,869 |
| Jul 3, 2025 | 23.70 | 24.30 | 23.70 | 24.20 | 24.20 | 2.11% | 4,856 |
| Jul 2, 2025 | 21.90 | 23.70 | 21.90 | 23.70 | 23.70 | 7.73% | 6,221 |
| Jul 1, 2025 | 22.40 | 22.60 | 21.60 | 22.00 | 22.00 | - | 2,210 |
| Jun 30, 2025 | 22.30 | 22.80 | 21.80 | 22.00 | 22.00 | -0.45% | 2,921 |
| Jun 27, 2025 | 22.10 | 22.80 | 22.00 | 22.10 | 22.10 | 0.45% | 1,983 |
| Jun 26, 2025 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | 1,585 |
| Jun 25, 2025 | 21.90 | 22.00 | 21.70 | 22.00 | 22.00 | 0.46% | 1,062 |
| Jun 24, 2025 | 21.90 | 22.40 | 21.90 | 21.90 | 21.90 | - | 2,629 |
| Jun 23, 2025 | 22.20 | 22.90 | 21.30 | 21.90 | 21.90 | -2.23% | 5,387 |
| Jun 20, 2025 | 22.10 | 22.40 | 22.00 | 22.40 | 22.40 | 1.36% | 1,013 |
| Jun 19, 2025 | 21.90 | 22.20 | 21.70 | 22.10 | 22.10 | 1.84% | 3,022 |
| Jun 18, 2025 | 21.70 | 22.20 | 21.70 | 21.70 | 21.70 | -1.36% | 4,767 |
| Jun 17, 2025 | 22.00 | 22.40 | 21.80 | 22.00 | 22.00 | - | 2,237 |
| Jun 16, 2025 | 22.30 | 22.40 | 22.00 | 22.00 | 22.00 | -1.35% | 4,307 |
| Jun 13, 2025 | 22.70 | 23.00 | 22.30 | 22.30 | 22.30 | -2.19% | 1,634 |
| Jun 12, 2025 | 23.00 | 23.00 | 22.70 | 22.80 | 22.80 | -0.87% | 1,321 |
| Jun 11, 2025 | 23.00 | 23.20 | 22.80 | 23.00 | 23.00 | - | 2,879 |
| Jun 10, 2025 | 22.80 | 23.10 | 22.80 | 23.00 | 23.00 | 1.32% | 2,407 |
| Jun 9, 2025 | 22.50 | 23.10 | 22.50 | 22.70 | 22.70 | 0.44% | 2,716 |
| Jun 6, 2025 | 22.60 | 22.80 | 22.50 | 22.60 | 22.60 | - | 1,074 |
| Jun 5, 2025 | 22.80 | 23.10 | 22.60 | 22.60 | 22.60 | -0.44% | 2,290 |