Bernard Loiseau S.A. (EPA:ALDBL)
France · Delayed Price · Currency is EUR 3.680
+0.280 (8.24%)
At close: Feb 20, 2026
Bernard Loiseau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 8.24% | 10 |
| Feb 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Feb 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 5.59% | 661 |
| Feb 17, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | -2.42% | 295 |
| Feb 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Feb 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 20 |
| Feb 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Feb 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 335 |
| Feb 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 189 |
| Feb 9, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 60 |
| Feb 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 21 |
| Feb 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Feb 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -10.33% | 30 |
| Feb 3, 2026 | 3.30 | 3.68 | 3.30 | 3.68 | 3.68 | 5.14% | 437 |
| Feb 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | 10 |
| Jan 30, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jan 29, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jan 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | 602 |
| Jan 27, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jan 26, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -10.14% | 290 |
| Jan 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 40 |
| Jan 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 60 |
| Jan 21, 2026 | 3.64 | 4.14 | 3.64 | 4.14 | 4.14 | 13.74% | 1,200 |
| Jan 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 109 |
| Jan 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 7.06% | 4 |
| Jan 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 40 |
| Jan 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.59% | 52 |
| Jan 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 100 |
| Jan 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 210 |
| Jan 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 7.06% | 40 |
| Dec 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Dec 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Dec 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.56% | 2 |
| Dec 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 1,600 |
| Dec 23, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | 7.83% | 1,067 |
| Dec 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Dec 19, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 4.40% | 154,136 |
| Dec 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.22% | 600 |
| Dec 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Dec 16, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.11% | 80 |
| Dec 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 724 |
| Dec 12, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Dec 11, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Dec 10, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |