Louis Hachette Group S.A. (EPA:ALHG)
France · Delayed Price · Currency is EUR 1.724
-0.020 (-1.15%)
Jun 3, 2026, 5:35 PM CET
Louis Hachette Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.73 | 1.77 | 1.71 | 1.72 | 1.72 | -1.15% | 1,191,278 |
| Jun 2, 2026 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | 1.04% | 1,440,734 |
| Jun 1, 2026 | 1.69 | 1.74 | 1.68 | 1.73 | 1.73 | 2.07% | 1,788,099 |
| May 29, 2026 | 1.68 | 1.72 | 1.67 | 1.69 | 1.69 | 0.54% | 2,589,710 |
| May 28, 2026 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 726,623 |
| May 27, 2026 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 1.39% | 1,144,889 |
| May 26, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 1.10% | 729,408 |
| May 25, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 2.58% | 753,783 |
| May 22, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.44% | 1,160,712 |
| May 21, 2026 | 1.57 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 1,132,390 |
| May 20, 2026 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 1,069,945 |
| May 19, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 0.38% | 587,485 |
| May 18, 2026 | 1.57 | 1.57 | 1.52 | 1.56 | 1.56 | -0.95% | 949,150 |
| May 15, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | -0.19% | 896,674 |
| May 14, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | 0.13% | 1,308,897 |
| May 13, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | 0.90% | 1,551,270 |
| May 12, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -0.95% | 1,645,811 |
| May 11, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | -0.13% | 1,276,918 |
| May 8, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -1.19% | 655,539 |
| May 7, 2026 | 1.60 | 1.63 | 1.55 | 1.60 | 1.60 | 0.57% | 1,803,085 |
| May 6, 2026 | 1.63 | 1.68 | 1.63 | 1.65 | 1.59 | 1.54% | 1,401,894 |
| May 5, 2026 | 1.65 | 1.68 | 1.62 | 1.63 | 1.57 | -0.61% | 578,763 |
| May 4, 2026 | 1.65 | 1.68 | 1.63 | 1.64 | 1.58 | -0.97% | 1,300,628 |
| Apr 30, 2026 | 1.65 | 1.66 | 1.63 | 1.65 | 1.59 | -0.36% | 891,056 |
| Apr 29, 2026 | 1.68 | 1.69 | 1.65 | 1.66 | 1.60 | -1.37% | 813,760 |
| Apr 28, 2026 | 1.71 | 1.72 | 1.66 | 1.68 | 1.62 | -2.61% | 806,485 |
| Apr 27, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.66 | 0.94% | 1,105,091 |
| Apr 24, 2026 | 1.68 | 1.72 | 1.67 | 1.71 | 1.65 | 0.89% | 1,253,423 |
| Apr 23, 2026 | 1.68 | 1.73 | 1.67 | 1.69 | 1.63 | 0.30% | 2,490,571 |
| Apr 22, 2026 | 1.74 | 1.76 | 1.69 | 1.69 | 1.63 | -2.43% | 2,119,299 |
| Apr 21, 2026 | 1.73 | 1.75 | 1.68 | 1.73 | 1.67 | -0.23% | 2,395,463 |
| Apr 20, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.67 | -0.52% | 2,375,053 |
| Apr 17, 2026 | 1.76 | 1.78 | 1.74 | 1.74 | 1.68 | -0.97% | 2,549,629 |
| Apr 16, 2026 | 1.78 | 1.78 | 1.73 | 1.76 | 1.70 | -0.90% | 3,999,199 |
| Apr 15, 2026 | 1.75 | 1.79 | 1.73 | 1.78 | 1.71 | 1.54% | 3,171,177 |
| Apr 14, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.69 | 0.75% | 2,200,478 |
| Apr 13, 2026 | 1.74 | 1.74 | 1.71 | 1.74 | 1.67 | -0.17% | 1,734,642 |
| Apr 10, 2026 | 1.72 | 1.76 | 1.72 | 1.74 | 1.68 | 1.40% | 2,262,360 |
| Apr 9, 2026 | 1.72 | 1.75 | 1.71 | 1.72 | 1.65 | 0.23% | 2,107,069 |
| Apr 8, 2026 | 1.68 | 1.74 | 1.68 | 1.71 | 1.65 | 3.13% | 1,889,552 |
| Apr 7, 2026 | 1.64 | 1.69 | 1.64 | 1.66 | 1.60 | 1.56% | 2,967,398 |
| Apr 2, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.58 | 3.42% | 4,075,056 |
| Apr 1, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.52 | 1.35% | 908,359 |
| Mar 31, 2026 | 1.54 | 1.58 | 1.54 | 1.56 | 1.50 | 0.61% | 3,643,429 |
| Mar 30, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.49 | 1.97% | 581,365 |
| Mar 27, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.46 | -0.30% | 615,961 |
| Mar 26, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.47 | -1.10% | 709,915 |
| Mar 25, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.49 | 2.39% | 641,478 |
| Mar 24, 2026 | 1.48 | 1.51 | 1.46 | 1.51 | 1.45 | 1.86% | 1,681,611 |
| Mar 23, 2026 | 1.41 | 1.49 | 1.39 | 1.48 | 1.42 | 3.32% | 1,242,056 |