Louis Hachette Group S.A. (EPA:ALHG)
France · Delayed Price · Currency is EUR 1.757
-0.003 (-0.17%)
Aug 3, 2026, 9:23 AM CET
Louis Hachette Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.78 | 1.80 | 1.72 | 1.76 | 1.76 | - | 1,533,524 |
| Jul 30, 2026 | 1.78 | 1.82 | 1.76 | 1.76 | 1.76 | -0.79% | 1,463,921 |
| Jul 29, 2026 | 1.75 | 1.81 | 1.74 | 1.77 | 1.77 | 0.91% | 1,802,045 |
| Jul 28, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 2.27% | 946,811 |
| Jul 27, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 1.12% | 828,026 |
| Jul 24, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 1.74% | 599,921 |
| Jul 23, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -2.05% | 685,895 |
| Jul 22, 2026 | 1.70 | 1.72 | 1.67 | 1.71 | 1.71 | 0.77% | 567,795 |
| Jul 21, 2026 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -2.31% | 594,610 |
| Jul 20, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | -0.63% | 676,496 |
| Jul 17, 2026 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -1.13% | 852,453 |
| Jul 16, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 1.38% | 885,544 |
| Jul 15, 2026 | 1.77 | 1.77 | 1.70 | 1.74 | 1.74 | -2.63% | 1,157,966 |
| Jul 14, 2026 | 1.76 | 1.79 | 1.74 | 1.79 | 1.79 | 0.56% | 488,976 |
| Jul 13, 2026 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | 0.74% | 1,100,768 |
| Jul 10, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 0.51% | 723,050 |
| Jul 9, 2026 | 1.74 | 1.76 | 1.72 | 1.76 | 1.76 | 0.57% | 617,864 |
| Jul 8, 2026 | 1.77 | 1.77 | 1.71 | 1.75 | 1.75 | -1.69% | 1,268,348 |
| Jul 7, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.14% | 729,080 |
| Jul 6, 2026 | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | -1.24% | 1,354,952 |
| Jul 3, 2026 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | -0.34% | 909,642 |
| Jul 2, 2026 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 3.00% | 1,012,307 |
| Jul 1, 2026 | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | -0.92% | 960,390 |
| Jun 30, 2026 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | -2.29% | 1,055,710 |
| Jun 29, 2026 | 1.77 | 1.81 | 1.77 | 1.79 | 1.79 | 0.96% | 878,821 |
| Jun 26, 2026 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | 1.26% | 1,132,327 |
| Jun 25, 2026 | 1.77 | 1.77 | 1.72 | 1.75 | 1.75 | -1.30% | 2,561,035 |
| Jun 24, 2026 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | -0.06% | 790,682 |
| Jun 23, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 0.51% | 664,955 |
| Jun 22, 2026 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -1.84% | 713,218 |
| Jun 19, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | -0.22% | 964,691 |
| Jun 18, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | 0.06% | 1,007,104 |
| Jun 17, 2026 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 1,149,312 |
| Jun 16, 2026 | 1.76 | 1.79 | 1.74 | 1.75 | 1.75 | -0.46% | 3,251,900 |
| Jun 15, 2026 | 1.77 | 1.80 | 1.76 | 1.76 | 1.76 | -0.79% | 761,612 |
| Jun 12, 2026 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | 0.68% | 955,743 |
| Jun 11, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -1.12% | 808,758 |
| Jun 10, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.96% | 943,591 |
| Jun 9, 2026 | 1.75 | 1.82 | 1.75 | 1.76 | 1.76 | 0.46% | 1,528,137 |
| Jun 8, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 1.68% | 936,484 |
| Jun 5, 2026 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -1.43% | 612,838 |
| Jun 4, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.57% | 1,147,409 |
| 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 |