Louis Hachette Group S.A. (EPA:ALHG)
France · Delayed Price · Currency is EUR 1.680
+0.021 (1.27%)
Sep 5, 2025, 5:38 PM CET
Louis Hachette Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 994,113 |
| 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 |
| Aug 8, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 1,131,982 |
| Aug 7, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 918,226 |
| Aug 6, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 811,852 |
| Aug 5, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 769,733 |
| Aug 4, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 431,485 |
| Aug 1, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 474,480 |
| Jul 31, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.61% | 1,695,469 |
| Jul 30, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 1,223,215 |
| Jul 29, 2025 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.61% | 1,155,909 |
| Jul 28, 2025 | 1.72 | 1.73 | 1.63 | 1.65 | 1.65 | -2.37% | 1,817,214 |
| Jul 25, 2025 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -1.17% | 1,599,230 |
| Jul 24, 2025 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | 1.18% | 1,372,579 |
| Jul 23, 2025 | 1.71 | 1.73 | 1.68 | 1.69 | 1.69 | -1.17% | 1,512,335 |
| Jul 22, 2025 | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | 1.79% | 953,746 |
| Jul 21, 2025 | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | -3.45% | 1,130,712 |
| Jul 18, 2025 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 1.75% | 2,681,751 |
| Jul 17, 2025 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | -0.58% | 857,590 |
| Jul 16, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 621,136 |
| Jul 15, 2025 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -1.70% | 814,325 |
| Jul 14, 2025 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | - | 1,165,331 |
| Jul 11, 2025 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | 0.57% | 844,342 |
| Jul 10, 2025 | 1.75 | 1.78 | 1.75 | 1.75 | 1.75 | 0.57% | 1,474,291 |
| Jul 9, 2025 | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | - | 1,120,109 |
| Jul 8, 2025 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | 0.58% | 965,733 |
| Jul 7, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 1.17% | 446,149 |
| Jul 4, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 988,178 |
| Jul 3, 2025 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | 1,544,320 |
| Jul 2, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 2.40% | 1,577,362 |
| Jul 1, 2025 | 1.74 | 1.75 | 1.67 | 1.67 | 1.67 | -4.02% | 1,770,094 |
| Jun 30, 2025 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | 1,353,765 |