Louis Hachette Group S.A. (EPA:ALHG)
France · Delayed Price · Currency is EUR 1.792
+0.019 (1.07%)
Nov 11, 2026, 5:35 PM CET
Louis Hachette Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 1.07% | 376,015 |
| Nov 10, 2026 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | -0.17% | 483,965 |
| Nov 9, 2026 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 0.51% | 467,908 |
| Nov 6, 2026 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -1.51% | 613,179 |
| Nov 5, 2026 | 1.79 | 1.82 | 1.78 | 1.79 | 1.79 | 0.11% | 813,528 |
| Nov 4, 2026 | 1.73 | 1.79 | 1.72 | 1.79 | 1.79 | 3.70% | 716,038 |
| Nov 3, 2026 | 1.75 | 1.77 | 1.73 | 1.73 | 1.73 | -2.32% | 867,163 |
| Nov 2, 2026 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | 0.34% | 531,826 |
| Oct 30, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -0.62% | 460,648 |
| Oct 29, 2026 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | -0.17% | 419,046 |
| Oct 28, 2026 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -0.84% | 751,460 |
| Oct 27, 2026 | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | -0.22% | 844,815 |
| Oct 26, 2026 | 1.78 | 1.85 | 1.78 | 1.80 | 1.80 | 0.50% | 1,049,983 |
| Oct 23, 2026 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | 1.88% | 920,402 |
| Oct 22, 2026 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | -0.06% | 983,816 |
| Oct 21, 2026 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | -0.34% | 622,846 |
| Oct 20, 2026 | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | 1.27% | 912,438 |
| Oct 19, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | -0.97% | 816,366 |
| Oct 16, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 1.04% | 775,366 |
| Oct 15, 2026 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 0.23% | 1,192,088 |
| Oct 14, 2026 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | 0.23% | 598,952 |
| Oct 13, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 1.47% | 892,441 |
| Oct 12, 2026 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | 0.12% | 1,015,948 |
| Oct 9, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -0.18% | 443,964 |
| Oct 8, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 0.83% | 726,811 |
| Oct 7, 2026 | 1.73 | 1.74 | 1.69 | 1.69 | 1.69 | -2.20% | 472,627 |
| Oct 6, 2026 | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | 1.11% | 618,413 |
| Oct 5, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 1.00% | 1,187,184 |
| Oct 2, 2026 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | 0.18% | 956,201 |
| Oct 1, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -1.86% | 1,136,149 |
| Sep 30, 2026 | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -2.10% | 833,834 |
| Sep 29, 2026 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -0.96% | 641,314 |
| Sep 28, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 0.45% | 607,772 |
| Sep 25, 2026 | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | -1.17% | 972,680 |
| Sep 24, 2026 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 0.73% | 620,001 |
| Sep 23, 2026 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | -0.45% | 679,328 |
| Sep 22, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 523,860 |
| Sep 21, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 1.58% | 612,249 |
| Sep 18, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.73% | 668,922 |
| Sep 17, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 0.56% | 782,251 |
| Sep 16, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | - | 620,599 |
| Sep 15, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 2.25% | 885,493 |
| Sep 14, 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | -0.69% | 670,779 |
| Sep 11, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.68% | 597,108 |
| Sep 10, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -0.23% | 391,887 |
| Sep 9, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | -0.06% | 695,600 |
| Sep 8, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | -0.06% | 4,478,356 |
| Sep 7, 2026 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | -0.40% | 417,120 |
| Sep 4, 2026 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | -0.67% | 6,814,936 |
| Sep 3, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -1.33% | 728,795 |