Bilendi SA (EPA:ALBLD)
France · Delayed Price · Currency is EUR 14.70
-0.95 (-6.07%)
Apr 2, 2026, 5:35 PM CET
Bilendi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.85 | 15.90 | 14.30 | 14.70 | 14.70 | -6.07% | 17,529 |
| Apr 1, 2026 | 14.25 | 15.65 | 14.25 | 15.65 | 15.65 | 14.23% | 6,646 |
| Mar 31, 2026 | 13.10 | 13.95 | 13.10 | 13.70 | 13.70 | 3.40% | 7,021 |
| Mar 30, 2026 | 13.60 | 13.65 | 13.25 | 13.25 | 13.25 | -2.21% | 3,318 |
| Mar 27, 2026 | 13.80 | 13.90 | 13.05 | 13.55 | 13.55 | -1.81% | 7,204 |
| Mar 26, 2026 | 14.00 | 14.25 | 13.80 | 13.80 | 13.80 | -0.72% | 3,767 |
| Mar 25, 2026 | 14.10 | 14.50 | 13.90 | 13.90 | 13.90 | -1.42% | 6,539 |
| Mar 24, 2026 | 14.00 | 14.10 | 13.70 | 14.10 | 14.10 | 2.17% | 2,993 |
| Mar 23, 2026 | 14.00 | 14.10 | 13.50 | 13.80 | 13.80 | 0.73% | 13,264 |
| Mar 20, 2026 | 13.90 | 13.90 | 13.30 | 13.70 | 13.70 | -1.44% | 3,381 |
| Mar 19, 2026 | 14.20 | 14.20 | 13.70 | 13.90 | 13.90 | -1.42% | 5,730 |
| Mar 18, 2026 | 14.40 | 14.50 | 14.00 | 14.10 | 14.10 | -2.42% | 4,530 |
| Mar 17, 2026 | 14.05 | 14.50 | 14.05 | 14.45 | 14.45 | 2.85% | 2,270 |
| Mar 16, 2026 | 14.15 | 14.70 | 14.00 | 14.05 | 14.05 | -0.35% | 3,719 |
| Mar 13, 2026 | 14.35 | 14.35 | 13.85 | 14.10 | 14.10 | -1.74% | 1,733 |
| Mar 12, 2026 | 14.65 | 14.75 | 14.10 | 14.35 | 14.35 | -1.37% | 3,140 |
| Mar 11, 2026 | 14.40 | 14.80 | 14.40 | 14.55 | 14.55 | 1.04% | 6,812 |
| Mar 10, 2026 | 14.15 | 14.45 | 13.90 | 14.40 | 14.40 | 2.13% | 693 |
| Mar 9, 2026 | 13.80 | 14.10 | 13.55 | 14.10 | 14.10 | 2.17% | 3,294 |
| Mar 6, 2026 | 14.05 | 14.05 | 13.75 | 13.80 | 13.80 | -1.43% | 3,300 |
| Mar 5, 2026 | 14.15 | 14.15 | 13.80 | 14.00 | 14.00 | -0.71% | 2,838 |
| Mar 4, 2026 | 13.45 | 14.30 | 13.45 | 14.10 | 14.10 | 5.22% | 6,063 |
| Mar 3, 2026 | 13.40 | 13.50 | 13.15 | 13.40 | 13.40 | 0.75% | 4,753 |
| Mar 2, 2026 | 13.50 | 13.60 | 12.90 | 13.30 | 13.30 | -5.34% | 10,561 |
| Feb 27, 2026 | 14.90 | 15.00 | 13.85 | 14.05 | 14.05 | -5.07% | 9,753 |
| Feb 26, 2026 | 14.90 | 16.00 | 14.45 | 14.80 | 14.80 | 0.34% | 15,887 |
| Feb 25, 2026 | 14.60 | 15.20 | 14.60 | 14.75 | 14.75 | 1.72% | 5,448 |
| Feb 24, 2026 | 14.25 | 15.15 | 14.25 | 14.50 | 14.50 | 2.11% | 10,030 |
| Feb 23, 2026 | 15.05 | 15.05 | 13.85 | 14.20 | 14.20 | -5.02% | 13,828 |
| Feb 20, 2026 | 14.25 | 15.20 | 14.25 | 14.95 | 14.95 | 5.65% | 16,489 |
| Feb 19, 2026 | 13.05 | 14.35 | 13.00 | 14.15 | 14.15 | 8.02% | 24,082 |
| Feb 18, 2026 | 13.85 | 13.85 | 13.05 | 13.10 | 13.10 | -5.42% | 10,643 |
| Feb 17, 2026 | 14.35 | 14.35 | 13.80 | 13.85 | 13.85 | -3.48% | 8,758 |
| Feb 16, 2026 | 13.90 | 14.90 | 13.30 | 14.35 | 14.35 | 3.24% | 17,502 |
| Feb 13, 2026 | 14.65 | 14.65 | 13.75 | 13.90 | 13.90 | -5.44% | 20,228 |
| Feb 12, 2026 | 14.75 | 15.20 | 14.60 | 14.70 | 14.70 | 1.73% | 12,103 |
| Feb 11, 2026 | 13.80 | 14.60 | 13.80 | 14.45 | 14.45 | 4.71% | 8,500 |
| Feb 10, 2026 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | -1.43% | 5,776 |
| Feb 9, 2026 | 14.10 | 14.15 | 13.80 | 14.00 | 14.00 | -3.11% | 12,058 |
| Feb 6, 2026 | 14.80 | 14.80 | 13.90 | 14.45 | 14.45 | -2.36% | 8,547 |
| Feb 5, 2026 | 14.95 | 15.15 | 14.60 | 14.80 | 14.80 | -0.67% | 11,778 |
| Feb 4, 2026 | 15.40 | 15.45 | 14.90 | 14.90 | 14.90 | -2.61% | 13,703 |
| Feb 3, 2026 | 15.50 | 15.50 | 15.25 | 15.30 | 15.30 | -0.97% | 5,089 |
| Feb 2, 2026 | 15.35 | 15.55 | 15.30 | 15.45 | 15.45 | 0.65% | 3,600 |
| Jan 30, 2026 | 15.00 | 15.55 | 14.95 | 15.35 | 15.35 | 0.33% | 7,657 |
| Jan 29, 2026 | 15.65 | 15.70 | 15.15 | 15.30 | 15.30 | -1.92% | 6,715 |
| Jan 28, 2026 | 15.90 | 15.95 | 15.20 | 15.60 | 15.60 | -1.58% | 6,641 |
| Jan 27, 2026 | 16.10 | 16.20 | 15.85 | 15.85 | 15.85 | -2.46% | 6,542 |
| Jan 26, 2026 | 16.40 | 16.50 | 16.10 | 16.25 | 16.25 | -1.22% | 3,745 |
| Jan 23, 2026 | 16.65 | 16.65 | 16.15 | 16.45 | 16.45 | -0.90% | 4,812 |