Louis Hachette Group S.A. (EPA:ALHG)
France · Delayed Price · Currency is EUR 1.522
-0.006 (-0.36%)
At close: Mar 13, 2026
Louis Hachette Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | -0.39% | 962,905 |
| Mar 12, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -1.61% | 829,558 |
| Mar 11, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 685,870 |
| Mar 10, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | 0.45% | 1,347,395 |
| Mar 9, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -2.06% | 1,595,874 |
| Mar 6, 2026 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | -1.54% | 1,091,032 |
| Mar 5, 2026 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | 0.25% | 869,724 |
| Mar 4, 2026 | 1.60 | 1.63 | 1.57 | 1.62 | 1.62 | 1.25% | 994,034 |
| Mar 3, 2026 | 1.66 | 1.66 | 1.59 | 1.60 | 1.60 | -3.90% | 1,582,124 |
| Mar 2, 2026 | 1.69 | 1.69 | 1.64 | 1.67 | 1.67 | -2.97% | 1,156,844 |
| Feb 27, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 0.82% | 1,720,683 |
| Feb 26, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 2.04% | 1,327,887 |
| Feb 25, 2026 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.89% | 1,848,818 |
| Feb 24, 2026 | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | 0.66% | 1,228,622 |
| Feb 23, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -2.51% | 2,076,165 |
| Feb 20, 2026 | 1.71 | 1.74 | 1.68 | 1.72 | 1.71 | -0.29% | 1,682,076 |
| Feb 19, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 0.70% | 859,963 |
| Feb 18, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.61% | 1,610,576 |
| Feb 17, 2026 | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | 0.54% | 955,551 |
| Feb 16, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.65% | 884,391 |
| Feb 13, 2026 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | 0.71% | 681,953 |
| Feb 12, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -0.94% | 1,841,009 |
| Feb 11, 2026 | 1.71 | 1.74 | 1.69 | 1.70 | 1.70 | -1.27% | 1,112,418 |
| Feb 10, 2026 | 1.68 | 1.75 | 1.68 | 1.73 | 1.73 | 2.13% | 2,448,037 |
| Feb 9, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 741,030 |
| Feb 6, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | 0.48% | 601,960 |
| Feb 5, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -0.30% | 680,627 |
| Feb 4, 2026 | 1.64 | 1.70 | 1.64 | 1.68 | 1.68 | 2.69% | 1,739,218 |
| Feb 3, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.39% | 1,229,224 |
| Feb 2, 2026 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | -0.24% | 1,095,454 |
| 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 |