Louis Hachette Group S.A. (EPA:ALHG)
France · Delayed Price · Currency is EUR 1.660
+0.025 (1.56%)
At close: Jan 30, 2026
Louis Hachette Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.64 | 1.66 | 1.62 | 1.66 | 1.66 | 1.53% | 1,240,136 |
| Jan 29, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.63 | 1.62% | 990,678 |
| Jan 28, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.12% | 596,023 |
| Jan 27, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.80% | 628,170 |
| Jan 26, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 1.44% | 583,943 |
| Jan 23, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | -0.93% | 832,387 |
| Jan 22, 2026 | 1.58 | 1.62 | 1.57 | 1.61 | 1.61 | 3.40% | 796,369 |
| Jan 21, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | - | 911,233 |
| Jan 20, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 588,884 |
| Jan 19, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -1.07% | 683,577 |
| Jan 16, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -1.48% | 685,280 |
| Jan 15, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 1.00% | 740,637 |
| Jan 14, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 1,030,336 |
| Jan 13, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | - | 1,152,125 |
| Jan 12, 2026 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -1.60% | 1,050,813 |
| Jan 9, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 4.38% | 773,536 |
| Jan 8, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.77% | 1,333,703 |
| Jan 7, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 0.39% | 865,412 |
| Jan 6, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 0.13% | 767,452 |
| Jan 5, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.39% | 1,210,048 |
| Jan 2, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.83% | 871,402 |
| Dec 31, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.77% | 281,063 |
| Dec 30, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 1.24% | 663,443 |
| Dec 29, 2025 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 2.34% | 754,787 |
| Dec 24, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.86% | 177,684 |
| Dec 23, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.40% | 557,455 |
| Dec 22, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.27% | 959,150 |
| Dec 19, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.60% | 1,566,393 |
| Dec 18, 2025 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 1.08% | 612,758 |
| Dec 17, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.34% | 1,163,272 |
| Dec 16, 2025 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -2.13% | 1,294,878 |
| Dec 15, 2025 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | 0.47% | 884,960 |
| Dec 12, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.19% | 579,010 |
| Dec 11, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | 0.40% | 701,796 |
| Dec 10, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -0.20% | 398,099 |
| Dec 9, 2025 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 1.62% | 505,006 |
| Dec 8, 2025 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -1.00% | 604,590 |
| Dec 5, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 0.87% | 908,244 |
| Dec 4, 2025 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | -0.53% | 882,320 |
| Dec 3, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.81% | 527,645 |
| Dec 2, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.07% | 735,308 |
| Dec 1, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.19% | 828,068 |
| 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 |