Louis Hachette Group S.A. (EPA:ALHG)
France · Delayed Price · Currency is EUR 1.694
+0.003 (0.18%)
Oct 2, 2026, 5:35 PM CET
Louis Hachette Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | 0.95% | 737,427 |
| Sep 1, 2026 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | -0.17% | 656,394 |
| Aug 31, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -1.05% | 1,313,828 |
| Aug 28, 2026 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 0.44% | 385,325 |
| Aug 27, 2026 | 1.81 | 1.82 | 1.78 | 1.80 | 1.80 | -0.72% | 711,488 |
| Aug 26, 2026 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.44% | 582,967 |
| Aug 25, 2026 | 1.82 | 1.83 | 1.79 | 1.82 | 1.82 | -0.16% | 380,451 |
| Aug 24, 2026 | 1.79 | 1.83 | 1.78 | 1.83 | 1.83 | 1.39% | 472,899 |
| Aug 21, 2026 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.21% | 507,870 |
| Aug 20, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.49% | 600,394 |
| Aug 19, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.70% | 574,191 |
| Aug 18, 2026 | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | -0.32% | 439,545 |
| Aug 17, 2026 | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | -0.75% | 605,941 |
| Aug 14, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -0.32% | 423,503 |
| Aug 13, 2026 | 1.86 | 1.88 | 1.85 | 1.87 | 1.87 | 0.48% | 587,701 |
| Aug 12, 2026 | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | -1.06% | 758,298 |
| Aug 11, 2026 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | -0.84% | 906,449 |
| Aug 10, 2026 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 0.42% | 887,036 |
| Aug 7, 2026 | 1.87 | 1.92 | 1.87 | 1.89 | 1.89 | 0.64% | 853,850 |
| Aug 6, 2026 | 1.90 | 1.90 | 1.85 | 1.88 | 1.88 | -0.16% | 1,427,638 |
| Aug 5, 2026 | 1.81 | 1.90 | 1.81 | 1.88 | 1.88 | 3.87% | 1,825,500 |
| Aug 4, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 1.17% | 1,802,691 |
| Aug 3, 2026 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 1.65% | 2,448,631 |
| 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 |