Bernard Loiseau S.A. (EPA:ALDBL)
France · Delayed Price · Currency is EUR 3.060
-0.740 (-19.47%)
May 25, 2026, 11:30 AM CET
Bernard Loiseau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 52 |
| May 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| May 20, 2026 | 3.02 | 3.80 | 3.02 | 3.80 | 3.80 | 15.15% | 314 |
| May 19, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -6.78% | 70 |
| May 18, 2026 | 3.72 | 3.72 | 3.54 | 3.54 | 3.54 | -6.84% | 89 |
| May 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 25.83% | 130 |
| May 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -20.53% | 1 |
| May 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 11.11% | 4 |
| May 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| May 11, 2026 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | -6.04% | 166 |
| May 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| May 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| May 6, 2026 | 4.12 | 4.12 | 3.64 | 3.64 | 3.64 | - | 11 |
| May 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| May 4, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 39 |
| Apr 30, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -2.15% | 4 |
| Apr 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 8.14% | 10 |
| Apr 28, 2026 | 3.80 | 3.80 | 3.44 | 3.44 | 3.44 | -9.47% | 280 |
| Apr 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 20.25% | 1 |
| Apr 24, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -17.28% | 300 |
| Apr 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 13.02% | 1 |
| Apr 22, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 50 |
| Apr 21, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -11.52% | 30 |
| Apr 17, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 9.77% | 30 |
| Apr 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.96% | 250 |
| Apr 8, 2026 | 3.82 | 3.82 | 3.38 | 3.38 | 3.38 | - | 550 |
| Apr 7, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | -11.05% | 680 |
| Apr 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 12.43% | 279 |
| Apr 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Mar 31, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Mar 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Mar 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Mar 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | 10 |
| Mar 25, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Mar 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Mar 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Mar 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Mar 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -14.43% | 28 |
| Mar 18, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Mar 17, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Mar 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 10.23% | 13 |
| Mar 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | 58 |
| Mar 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |