Bernard Loiseau S.A. (EPA:ALDBL)
France · Delayed Price · Currency is EUR 3.620
0.00 (0.00%)
Jan 28, 2026, 11:30 AM CET
Bernard Loiseau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 9, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Dec 8, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.85% | 10 |
| Dec 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Dec 4, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Dec 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Dec 2, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | 30 |
| Dec 1, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 28, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Nov 26, 2025 | 3.22 | 3.22 | 3.06 | 3.06 | 3.06 | -5.56% | 106 |
| Nov 25, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 5.88% | 10 |
| Nov 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 201 |
| Nov 21, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 3 |
| Nov 20, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Nov 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -8.43% | 50 |