Bernard Loiseau S.A. (EPA:ALDBL)
France · Delayed Price · Currency is EUR 3.800
0.00 (0.00%)
Jul 27, 2026, 11:30 AM CET
Bernard Loiseau Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 7.06% | 7 |
| Jul 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jul 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jul 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 134 |
| Jul 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 251 |
| Jul 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -7.61% | 5 |
| Jul 1, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 2 |
| Jun 30, 2026 | 3.40 | 3.68 | 3.40 | 3.68 | 3.68 | 8.24% | 303 |
| Jun 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -7.10% | 72 |
| Jun 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | 30 |
| Jun 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 22, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | 5.71% | 6 |
| Jun 19, 2026 | 3.76 | 3.76 | 3.50 | 3.50 | 3.50 | 2.94% | 610 |
| Jun 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.30% | 1 |
| Jun 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -7.94% | 49 |
| Jun 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jun 15, 2026 | 3.34 | 3.78 | 3.34 | 3.78 | 3.78 | 5.00% | 388 |
| Jun 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -6.74% | 300 |
| Jun 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 16.97% | 4 |
| Jun 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -20.29% | 300 |
| Jun 9, 2026 | 3.40 | 4.14 | 3.40 | 4.14 | 4.14 | 10.11% | 333 |
| Jun 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jun 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Jun 4, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 13.94% | 5 |
| Jun 3, 2026 | 3.76 | 3.76 | 3.30 | 3.30 | 3.30 | -12.23% | 44 |
| Jun 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | 18 |
| Jun 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 150 |
| May 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | 203 |
| May 28, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | 58 |
| May 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 14.55% | 10 |
| May 26, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -13.16% | 430 |
| May 25, 2026 | 3.06 | 3.80 | 3.06 | 3.80 | 3.80 | - | 16 |
| 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 |