Groupe LDLC société anonyme (EPA:ALLDL)
France · Delayed Price · Currency is EUR 18.25
-0.35 (-1.88%)
Jan 12, 2026, 2:25 PM CET
EPA:ALLDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 18.00 | 18.70 | 18.00 | 18.60 | 18.60 | 4.49% | 9,828 |
| Jan 8, 2026 | 18.60 | 18.60 | 17.70 | 17.80 | 17.80 | -4.30% | 6,639 |
| Jan 7, 2026 | 18.65 | 18.65 | 17.90 | 18.60 | 18.60 | -0.27% | 6,766 |
| Jan 6, 2026 | 18.20 | 18.70 | 18.00 | 18.65 | 18.65 | 2.19% | 3,917 |
| Jan 5, 2026 | 18.80 | 18.80 | 17.20 | 18.25 | 18.25 | -2.14% | 23,136 |
| Jan 2, 2026 | 19.00 | 19.00 | 18.15 | 18.65 | 18.65 | -1.84% | 7,609 |
| Dec 31, 2025 | 18.40 | 19.00 | 18.00 | 19.00 | 19.00 | 3.26% | 6,094 |
| Dec 30, 2025 | 18.65 | 18.90 | 18.10 | 18.40 | 18.40 | -1.34% | 5,006 |
| Dec 29, 2025 | 20.00 | 20.00 | 18.55 | 18.65 | 18.65 | -5.81% | 11,959 |
| Dec 24, 2025 | 20.50 | 20.60 | 19.25 | 19.80 | 19.80 | -0.50% | 13,636 |
| Dec 23, 2025 | 19.10 | 20.00 | 19.10 | 19.90 | 19.90 | 5.29% | 32,142 |
| Dec 22, 2025 | 19.05 | 19.35 | 18.60 | 18.90 | 18.90 | 4.13% | 25,337 |
| Dec 19, 2025 | 17.55 | 18.40 | 17.55 | 18.15 | 18.15 | 5.52% | 34,636 |
| Dec 18, 2025 | 17.40 | 17.50 | 17.15 | 17.20 | 17.20 | -1.43% | 5,866 |
| Dec 17, 2025 | 17.35 | 17.50 | 17.35 | 17.45 | 17.45 | 0.58% | 8,444 |
| Dec 16, 2025 | 17.50 | 17.75 | 17.05 | 17.35 | 17.35 | 1.17% | 6,583 |
| Dec 15, 2025 | 17.20 | 17.40 | 17.00 | 17.15 | 17.15 | -2.56% | 15,184 |
| Dec 12, 2025 | 16.15 | 17.60 | 16.10 | 17.60 | 17.60 | 15.79% | 46,841 |
| Dec 11, 2025 | 14.75 | 15.45 | 14.25 | 15.20 | 15.20 | 3.05% | 9,109 |
| Dec 10, 2025 | 16.15 | 16.15 | 14.30 | 14.75 | 14.75 | -8.67% | 14,095 |
| Dec 9, 2025 | 15.85 | 16.15 | 15.75 | 16.15 | 16.15 | 2.54% | 13,540 |
| Dec 8, 2025 | 15.85 | 16.15 | 15.60 | 15.75 | 15.75 | - | 6,282 |
| Dec 5, 2025 | 16.25 | 16.30 | 15.65 | 15.75 | 15.75 | -2.78% | 2,392 |
| Dec 4, 2025 | 16.30 | 16.40 | 16.00 | 16.20 | 16.20 | -0.61% | 5,446 |
| Dec 3, 2025 | 15.45 | 16.35 | 15.40 | 16.30 | 16.30 | 7.24% | 10,664 |
| Dec 2, 2025 | 15.35 | 15.50 | 14.90 | 15.20 | 15.20 | -0.98% | 6,886 |
| Dec 1, 2025 | 15.95 | 16.05 | 15.35 | 15.35 | 15.35 | -3.46% | 10,530 |
| Nov 28, 2025 | 14.90 | 15.90 | 14.80 | 15.90 | 15.90 | 7.43% | 15,712 |
| Nov 27, 2025 | 14.80 | 14.85 | 14.20 | 14.80 | 14.80 | 0.34% | 5,653 |
| Nov 26, 2025 | 14.55 | 14.85 | 14.45 | 14.75 | 14.75 | 1.72% | 3,395 |
| Nov 25, 2025 | 15.00 | 15.00 | 14.40 | 14.50 | 14.50 | -3.33% | 3,525 |
| Nov 24, 2025 | 14.05 | 15.00 | 14.00 | 15.00 | 15.00 | 6.76% | 8,453 |
| Nov 21, 2025 | 14.35 | 14.35 | 13.80 | 14.05 | 14.05 | -1.40% | 5,284 |
| Nov 20, 2025 | 14.60 | 14.60 | 14.10 | 14.25 | 14.25 | -2.06% | 3,694 |
| Nov 19, 2025 | 14.60 | 14.60 | 14.30 | 14.55 | 14.55 | -0.34% | 7,843 |
| Nov 18, 2025 | 14.55 | 14.60 | 14.30 | 14.60 | 14.60 | 0.69% | 6,253 |
| Nov 17, 2025 | 14.90 | 15.00 | 14.45 | 14.50 | 14.50 | 1.40% | 8,165 |
| Nov 14, 2025 | 14.00 | 14.30 | 13.70 | 14.30 | 14.30 | 2.14% | 6,692 |
| Nov 13, 2025 | 14.50 | 14.50 | 13.90 | 14.00 | 14.00 | -3.45% | 9,333 |
| Nov 12, 2025 | 15.00 | 15.00 | 14.30 | 14.50 | 14.50 | -3.33% | 3,641 |
| Nov 11, 2025 | 14.90 | 15.05 | 14.50 | 15.00 | 15.00 | 2.74% | 6,114 |
| Nov 10, 2025 | 14.20 | 14.65 | 14.20 | 14.60 | 14.60 | 2.82% | 7,007 |
| Nov 7, 2025 | 14.40 | 14.40 | 14.05 | 14.20 | 14.20 | -1.73% | 7,024 |
| Nov 6, 2025 | 14.65 | 14.65 | 14.10 | 14.45 | 14.45 | 0.70% | 4,023 |
| Nov 5, 2025 | 14.70 | 15.05 | 14.25 | 14.35 | 14.35 | - | 11,620 |
| Nov 4, 2025 | 14.00 | 14.35 | 13.00 | 14.35 | 14.35 | -0.35% | 29,050 |
| Nov 3, 2025 | 14.50 | 15.65 | 14.40 | 14.40 | 14.40 | -1.37% | 16,459 |
| Oct 31, 2025 | 13.00 | 14.60 | 13.00 | 14.60 | 14.60 | 14.51% | 43,827 |
| Oct 30, 2025 | 12.80 | 12.95 | 12.75 | 12.75 | 12.75 | -0.39% | 11,000 |
| Oct 29, 2025 | 12.05 | 12.80 | 11.90 | 12.80 | 12.80 | 6.22% | 12,980 |