Bilendi SA (EPA:ALBLD)
France · Delayed Price · Currency is EUR 7.75
+0.10 (1.31%)
Oct 29, 2026, 5:35 PM CET
Bilendi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | 3,085 |
| Oct 28, 2026 | 7.74 | 7.82 | 7.65 | 7.65 | 7.65 | -0.65% | 13,605 |
| Oct 27, 2026 | 7.70 | 7.86 | 7.70 | 7.70 | 7.70 | - | 5,579 |
| Oct 26, 2026 | 7.78 | 7.94 | 7.70 | 7.70 | 7.70 | - | 5,492 |
| Oct 23, 2026 | 7.89 | 7.89 | 7.62 | 7.70 | 7.70 | - | 2,302 |
| Oct 22, 2026 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -3.75% | 2,445 |
| Oct 21, 2026 | 7.65 | 8.15 | 7.65 | 8.00 | 8.00 | 4.58% | 5,403 |
| Oct 20, 2026 | 7.95 | 7.95 | 7.52 | 7.65 | 7.65 | 0.66% | 7,105 |
| Oct 19, 2026 | 7.25 | 7.80 | 7.15 | 7.60 | 7.60 | 5.70% | 9,460 |
| Oct 16, 2026 | 7.11 | 7.28 | 7.04 | 7.19 | 7.19 | 1.13% | 6,654 |
| Oct 15, 2026 | 7.62 | 7.62 | 7.11 | 7.11 | 7.11 | -7.66% | 25,484 |
| Oct 14, 2026 | 8.18 | 8.22 | 7.69 | 7.70 | 7.70 | -4.94% | 9,187 |
| Oct 13, 2026 | 8.40 | 8.50 | 8.05 | 8.10 | 8.10 | -4.71% | 4,075 |
| Oct 12, 2026 | 8.54 | 8.60 | 8.40 | 8.50 | 8.50 | -0.12% | 3,210 |
| Oct 9, 2026 | 8.40 | 8.64 | 8.40 | 8.51 | 8.51 | 1.31% | 3,999 |
| Oct 8, 2026 | 8.50 | 8.70 | 7.90 | 8.40 | 8.40 | -2.55% | 18,768 |
| Oct 7, 2026 | 8.66 | 9.20 | 8.62 | 8.62 | 8.62 | 0.47% | 11,814 |
| Oct 6, 2026 | 8.40 | 8.85 | 8.36 | 8.58 | 8.58 | 2.63% | 4,091 |
| Oct 5, 2026 | 8.86 | 8.90 | 8.36 | 8.36 | 8.36 | -4.13% | 10,720 |
| Oct 2, 2026 | 9.27 | 9.27 | 8.72 | 8.72 | 8.72 | -5.93% | 7,547 |
| Oct 1, 2026 | 9.64 | 9.64 | 9.20 | 9.27 | 9.27 | -3.84% | 4,478 |
| Sep 30, 2026 | 9.70 | 9.70 | 9.62 | 9.64 | 9.64 | -1.23% | 3,344 |
| Sep 29, 2026 | 9.82 | 9.85 | 9.62 | 9.76 | 9.76 | -0.91% | 2,476 |
| Sep 28, 2026 | 10.00 | 10.00 | 9.77 | 9.85 | 9.85 | 0.92% | 3,515 |
| Sep 25, 2026 | 9.66 | 9.82 | 9.62 | 9.76 | 9.76 | 1.99% | 1,606 |
| Sep 24, 2026 | 9.52 | 9.57 | 9.48 | 9.57 | 9.57 | 0.95% | 2,474 |
| Sep 23, 2026 | 9.92 | 9.92 | 9.40 | 9.48 | 9.48 | -5.20% | 8,293 |
| Sep 22, 2026 | 9.78 | 10.00 | 9.74 | 10.00 | 10.00 | 2.25% | 3,447 |
| Sep 21, 2026 | 9.35 | 9.78 | 9.35 | 9.78 | 9.78 | -0.41% | 9,060 |
| Sep 18, 2026 | 10.26 | 10.26 | 9.80 | 9.82 | 9.82 | -4.66% | 4,346 |
| Sep 17, 2026 | 10.06 | 10.30 | 10.00 | 10.30 | 10.30 | 1.98% | 4,561 |
| Sep 16, 2026 | 10.16 | 10.16 | 10.00 | 10.10 | 10.10 | 0.20% | 2,501 |
| Sep 15, 2026 | 10.00 | 10.94 | 10.00 | 10.08 | 10.08 | 0.80% | 5,293 |
| Sep 14, 2026 | 10.54 | 10.60 | 9.70 | 10.00 | 10.00 | -6.19% | 19,044 |
| Sep 11, 2026 | 10.70 | 10.84 | 10.62 | 10.66 | 10.66 | -2.91% | 6,767 |
| Sep 10, 2026 | 11.10 | 11.14 | 10.96 | 10.98 | 10.98 | -1.08% | 4,648 |
| Sep 9, 2026 | 11.40 | 11.44 | 11.02 | 11.10 | 11.10 | -2.63% | 5,137 |
| Sep 8, 2026 | 11.40 | 11.42 | 11.34 | 11.40 | 11.40 | - | 2,295 |
| Sep 7, 2026 | 11.50 | 11.70 | 11.38 | 11.40 | 11.40 | - | 3,762 |
| Sep 4, 2026 | 11.46 | 11.50 | 11.34 | 11.40 | 11.40 | -1.21% | 7,546 |
| Sep 3, 2026 | 11.80 | 11.80 | 11.54 | 11.54 | 11.54 | -2.20% | 4,247 |
| Sep 2, 2026 | 12.18 | 12.26 | 11.60 | 11.80 | 11.80 | -3.75% | 10,238 |
| Sep 1, 2026 | 12.90 | 12.90 | 12.24 | 12.26 | 12.26 | -4.96% | 11,896 |
| Aug 31, 2026 | 13.18 | 13.18 | 12.90 | 12.90 | 12.90 | -1.23% | 5,333 |
| Aug 28, 2026 | 13.40 | 13.44 | 13.06 | 13.06 | 13.06 | -2.54% | 1,539 |
| Aug 27, 2026 | 13.60 | 13.60 | 13.32 | 13.40 | 13.40 | -0.15% | 1,871 |
| Aug 26, 2026 | 13.60 | 13.60 | 13.42 | 13.42 | 13.42 | -1.32% | 1,126 |
| Aug 25, 2026 | 13.58 | 13.62 | 13.50 | 13.60 | 13.60 | 0.15% | 4,547 |
| Aug 24, 2026 | 13.60 | 13.60 | 13.50 | 13.58 | 13.58 | 0.59% | 658 |
| Aug 21, 2026 | 13.68 | 13.68 | 13.50 | 13.50 | 13.50 | -0.15% | 1,754 |