Louis Hachette Group S.A. (EPA:ALHG)
France · Delayed Price · Currency is EUR 1.471
+0.002 (0.14%)
Oct 20, 2025, 1:45 PM CET
Louis Hachette Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.47 | 1.50 | 1.44 | 1.47 | 1.47 | - | 1,030,607 |
| Oct 16, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 811,837 |
| Oct 15, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | - | 1,116,742 |
| Oct 14, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | - | 1,233,186 |
| Oct 13, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 601,998 |
| Oct 10, 2025 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -2.03% | 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 | 0.66% | 813,906 |
| Oct 3, 2025 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -1.31% | 1,302,030 |
| Oct 2, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 609,590 |
| Oct 1, 2025 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | -0.65% | 749,562 |
| Sep 30, 2025 | 1.50 | 1.57 | 1.50 | 1.54 | 1.54 | 2.67% | 1,810,694 |
| Sep 29, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | 1,014,088 |
| Sep 26, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 866,787 |
| Sep 25, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 1,388,089 |
| Sep 24, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 877,246 |
| Sep 23, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | - | 753,143 |
| Sep 22, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 736,007 |
| Sep 19, 2025 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 1,211,120 |
| Sep 18, 2025 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 621,512 |
| Sep 17, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 969,630 |
| Sep 16, 2025 | 1.62 | 1.63 | 1.57 | 1.58 | 1.58 | -3.07% | 960,293 |
| Sep 15, 2025 | 1.64 | 1.66 | 1.61 | 1.63 | 1.63 | -0.61% | 753,365 |
| Sep 12, 2025 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.20% | 573,628 |
| Sep 11, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 607,562 |
| Sep 10, 2025 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -0.60% | 858,070 |
| Sep 9, 2025 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -2.35% | 1,503,201 |
| Sep 8, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 782,844 |
| Sep 5, 2025 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 1,180,559 |
| Sep 4, 2025 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | 1.84% | 1,170,099 |
| Sep 3, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 1,504,594 |
| Sep 2, 2025 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 1,347,722 |
| Sep 1, 2025 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 1.22% | 463,545 |
| Aug 29, 2025 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -1.20% | 947,167 |
| Aug 28, 2025 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | 1.22% | 1,119,782 |
| Aug 27, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | - | 641,340 |
| Aug 26, 2025 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -2.38% | 2,347,418 |
| Aug 25, 2025 | 1.65 | 1.72 | 1.64 | 1.68 | 1.68 | 1.20% | 1,061,574 |
| Aug 22, 2025 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 3.11% | 1,172,245 |
| Aug 21, 2025 | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | -0.62% | 1,173,705 |
| Aug 20, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 1,554,663 |
| Aug 19, 2025 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | 2.52% | 2,115,772 |
| Aug 18, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | 3,600,116 |
| Aug 15, 2025 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 1.26% | 1,282,586 |
| Aug 14, 2025 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | - | 4,666,077 |
| Aug 13, 2025 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -1.24% | 408,379 |
| Aug 12, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 1,129,914 |
| Aug 11, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.62% | 478,901 |