Groupe LDLC société anonyme (EPA:ALLDL)
France · Delayed Price · Currency is EUR 9.72
-0.18 (-1.82%)
Sep 5, 2025, 5:35 PM CET
EPA:ALLDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.05 | 10.05 | 9.68 | 9.72 | 9.72 | -1.82% | 2,114 |
| Sep 4, 2025 | 9.96 | 9.96 | 9.84 | 9.90 | 9.90 | -1.00% | 631 |
| Sep 3, 2025 | 10.10 | 10.25 | 9.60 | 10.00 | 10.00 | -1.96% | 9,076 |
| Sep 2, 2025 | 10.80 | 10.80 | 10.05 | 10.20 | 10.20 | -5.56% | 5,422 |
| Sep 1, 2025 | 11.30 | 11.30 | 10.05 | 10.80 | 10.80 | -4.42% | 13,258 |
| Aug 29, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | 3,868 |
| Aug 28, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 1,524 |
| Aug 27, 2025 | 11.10 | 11.15 | 11.00 | 11.00 | 11.00 | -1.79% | 1,970 |
| Aug 26, 2025 | 11.50 | 11.50 | 11.15 | 11.20 | 11.20 | -3.45% | 4,879 |
| Aug 25, 2025 | 11.25 | 11.65 | 11.20 | 11.60 | 11.60 | 3.57% | 2,815 |
| Aug 22, 2025 | 11.50 | 11.50 | 11.15 | 11.20 | 11.20 | -2.18% | 2,128 |
| Aug 21, 2025 | 11.30 | 11.75 | 11.30 | 11.45 | 11.45 | 1.33% | 3,536 |
| Aug 20, 2025 | 11.00 | 11.40 | 10.95 | 11.30 | 11.30 | 3.20% | 2,718 |
| Aug 19, 2025 | 10.75 | 11.35 | 10.75 | 10.95 | 10.95 | 1.86% | 2,452 |
| Aug 18, 2025 | 10.95 | 11.00 | 10.75 | 10.75 | 10.75 | -1.38% | 2,603 |
| Aug 15, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 1,650 |
| Aug 14, 2025 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 4,528 |
| Aug 13, 2025 | 11.80 | 11.85 | 11.10 | 11.10 | 11.10 | -5.93% | 7,488 |
| Aug 12, 2025 | 11.50 | 11.90 | 11.50 | 11.80 | 11.80 | 2.61% | 5,247 |
| Aug 11, 2025 | 11.20 | 12.00 | 11.20 | 11.50 | 11.50 | 7.48% | 26,133 |
| Aug 8, 2025 | 9.98 | 10.95 | 9.90 | 10.70 | 10.70 | 8.08% | 20,707 |
| Aug 7, 2025 | 9.42 | 9.98 | 9.40 | 9.90 | 9.90 | 6.22% | 9,368 |
| Aug 6, 2025 | 9.20 | 9.40 | 9.18 | 9.32 | 9.32 | 0.87% | 5,331 |
| Aug 5, 2025 | 8.50 | 9.26 | 8.50 | 9.24 | 9.24 | 8.45% | 8,868 |
| Aug 4, 2025 | 8.54 | 8.64 | 8.50 | 8.52 | 8.52 | 0.24% | 5,368 |
| Aug 1, 2025 | 8.88 | 9.00 | 8.50 | 8.50 | 8.50 | 8.97% | 28,008 |
| Jul 31, 2025 | 7.34 | 7.80 | 7.34 | 7.80 | 7.80 | 6.56% | 9,960 |
| Jul 30, 2025 | 7.48 | 7.50 | 7.32 | 7.32 | 7.32 | -2.14% | 1,742 |
| Jul 29, 2025 | 7.46 | 7.50 | 7.42 | 7.48 | 7.48 | 0.81% | 752 |
| Jul 28, 2025 | 7.42 | 7.50 | 7.42 | 7.42 | 7.42 | -0.27% | 1,635 |
| Jul 25, 2025 | 7.46 | 7.48 | 7.44 | 7.44 | 7.44 | -0.27% | 747 |
| Jul 24, 2025 | 7.50 | 7.50 | 7.44 | 7.46 | 7.46 | -0.80% | 855 |
| Jul 23, 2025 | 7.52 | 7.54 | 7.50 | 7.52 | 7.52 | 0.27% | 2,396 |
| Jul 22, 2025 | 7.52 | 7.52 | 7.46 | 7.50 | 7.50 | -0.27% | 513 |
| Jul 21, 2025 | 7.56 | 7.56 | 7.50 | 7.52 | 7.52 | -0.53% | 1,943 |
| Jul 18, 2025 | 7.86 | 7.88 | 7.50 | 7.56 | 7.56 | -3.82% | 3,084 |
| Jul 17, 2025 | 7.92 | 7.92 | 7.72 | 7.86 | 7.86 | -0.25% | 8,884 |
| Jul 16, 2025 | 7.02 | 8.02 | 6.98 | 7.88 | 7.88 | 12.57% | 21,310 |
| Jul 15, 2025 | 7.00 | 7.00 | 6.96 | 7.00 | 7.00 | 0.86% | 2,695 |
| Jul 14, 2025 | 6.88 | 7.00 | 6.86 | 6.94 | 6.94 | 1.17% | 3,737 |
| Jul 11, 2025 | 6.86 | 6.86 | 6.82 | 6.86 | 6.86 | 0.59% | 1,163 |
| Jul 10, 2025 | 6.76 | 6.86 | 6.76 | 6.82 | 6.82 | 0.89% | 844 |
| Jul 9, 2025 | 6.56 | 6.88 | 6.56 | 6.76 | 6.76 | 3.05% | 3,147 |
| Jul 8, 2025 | 6.80 | 6.80 | 6.46 | 6.56 | 6.56 | -3.53% | 11,201 |
| Jul 7, 2025 | 6.88 | 6.92 | 6.80 | 6.80 | 6.80 | -1.16% | 2,762 |
| Jul 4, 2025 | 6.80 | 6.92 | 6.80 | 6.88 | 6.88 | 1.18% | 1,827 |
| Jul 3, 2025 | 6.78 | 6.84 | 6.78 | 6.80 | 6.80 | 0.29% | 3,038 |
| Jul 2, 2025 | 6.76 | 6.90 | 6.74 | 6.78 | 6.78 | 0.30% | 3,225 |
| Jul 1, 2025 | 6.96 | 6.96 | 6.76 | 6.76 | 6.76 | -0.59% | 3,051 |
| Jun 30, 2025 | 6.74 | 6.92 | 6.70 | 6.80 | 6.80 | 0.89% | 6,396 |