Louis Hachette Group S.A. (EPA:ALHG)
France · Delayed Price · Currency is EUR 1.518
+0.016 (1.03%)
At close: Nov 28, 2025
Louis Hachette Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 1.07% | 1,782,622 |
| Nov 27, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 0.94% | 613,913 |
| Nov 26, 2025 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 813,771 |
| Nov 25, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 2.14% | 985,599 |
| Nov 24, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -0.28% | 2,664,463 |
| Nov 21, 2025 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 1.82% | 1,770,266 |
| Nov 20, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.97% | 3,962,708 |
| Nov 19, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 1.12% | 3,212,563 |
| Nov 18, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 2,749,855 |
| Nov 17, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.62% | 646,980 |
| Nov 14, 2025 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -2.42% | 3,143,672 |
| Nov 13, 2025 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.61% | 629,975 |
| Nov 12, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | 0.14% | 889,791 |
| Nov 11, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.75% | 467,498 |
| Nov 10, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.59% | 731,265 |
| Nov 7, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.07% | 437,894 |
| Nov 6, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.23% | 740,356 |
| Nov 5, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.27% | 817,602 |
| Nov 4, 2025 | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | -0.74% | 1,880,888 |
| Nov 3, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | -0.94% | 943,642 |
| Oct 31, 2025 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 1.64% | 1,467,888 |
| Oct 30, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 0.20% | 1,047,889 |
| Oct 29, 2025 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -2.27% | 811,599 |
| Oct 28, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.79% | 542,827 |
| Oct 27, 2025 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.98% | 609,098 |
| Oct 24, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -0.91% | 763,496 |
| Oct 23, 2025 | 1.51 | 1.56 | 1.50 | 1.54 | 1.54 | 1.38% | 1,129,750 |
| Oct 22, 2025 | 1.49 | 1.52 | 1.47 | 1.52 | 1.52 | 1.54% | 1,651,988 |
| Oct 21, 2025 | 1.47 | 1.52 | 1.47 | 1.50 | 1.49 | 2.05% | 1,875,400 |
| Oct 20, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.46 | -0.27% | 761,949 |
| Oct 17, 2025 | 1.47 | 1.50 | 1.44 | 1.47 | 1.47 | 0.20% | 1,030,607 |
| Oct 16, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.27% | 811,837 |
| Oct 15, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | 0.07% | 1,116,742 |
| Oct 14, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | -0.07% | 1,233,186 |
| Oct 13, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 1.04% | 601,998 |
| Oct 10, 2025 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -2.16% | 918,149 |
| Oct 9, 2025 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -0.67% | 835,462 |
| Oct 8, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 963,628 |
| Oct 7, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 1,066,454 |
| Oct 6, 2025 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | 0.26% | 813,906 |
| Oct 3, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.51 | -1.05% | 1,302,030 |
| Oct 2, 2025 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -0.07% | 609,590 |
| Oct 1, 2025 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | -0.71% | 749,562 |
| Sep 30, 2025 | 1.50 | 1.57 | 1.50 | 1.54 | 1.54 | 3.07% | 1,810,694 |
| Sep 29, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -0.13% | 1,014,088 |
| Sep 26, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.13% | 866,787 |
| Sep 25, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.99% | 1,388,089 |
| Sep 24, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.59% | 877,246 |
| Sep 23, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.13% | 753,143 |
| Sep 22, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.98% | 736,007 |