Bernard Loiseau S.A. (EPA:ALDBL)
France · Delayed Price · Currency is EUR 3.660
0.00 (0.00%)
Sep 17, 2026, 11:30 AM CET
Bernard Loiseau Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -8.04% | 3 |
| Sep 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Sep 15, 2026 | 4.12 | 4.12 | 3.98 | 3.98 | 3.98 | 8.74% | 48 |
| Sep 14, 2026 | 4.00 | 4.00 | 3.66 | 3.66 | 3.66 | - | 53 |
| Sep 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | 1 |
| Sep 10, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -11.65% | 5 |
| Sep 9, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Sep 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Sep 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Sep 4, 2026 | 3.82 | 4.12 | 3.82 | 4.12 | 4.12 | - | 295 |
| Sep 3, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 17.05% | 260 |
| Sep 2, 2026 | 4.14 | 4.14 | 3.52 | 3.52 | 3.52 | -9.74% | 56 |
| Sep 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 31, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -5.34% | 25 |
| Aug 28, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 12.57% | 5 |
| Aug 27, 2026 | 4.10 | 4.10 | 3.66 | 3.66 | 3.66 | -11.59% | 21 |
| Aug 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 9.52% | 46 |
| Aug 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 24, 2026 | 3.62 | 3.78 | 3.62 | 3.78 | 3.78 | - | 110 |
| Aug 21, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | 1 |
| Aug 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 8.57% | 1 |
| Aug 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 140 |
| Aug 7, 2026 | 3.52 | 3.60 | 3.52 | 3.60 | 3.60 | -5.26% | 52 |
| Aug 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 7.95% | 765 |
| Aug 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -6.88% | 70 |
| Aug 3, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jul 31, 2026 | 4.14 | 4.14 | 3.78 | 3.78 | 3.78 | -0.53% | 398 |
| Jul 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2 |
| Jul 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1 |
| Jul 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2 |
| Jul 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 5 |
| Jul 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 22, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 15 |
| Jul 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.40% | 148 |
| Jul 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 1,427 |
| Jul 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 459 |
| Jul 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 218 |
| Jul 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | 11 |
| Jul 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.30% | 4 |
| Jul 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -4.40% | 41 |