Groupe LDLC société anonyme (EPA:ALLDL)
France · Delayed Price · Currency is EUR 12.20
-0.45 (-3.56%)
At close: Mar 13, 2026
EPA:ALLDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 12.65 | 12.70 | 11.85 | 12.20 | 12.20 | -3.56% | 24,640 |
| Mar 12, 2026 | 13.30 | 13.35 | 12.60 | 12.65 | 12.65 | -4.89% | 8,283 |
| Mar 11, 2026 | 13.60 | 13.60 | 12.85 | 13.30 | 13.30 | -1.85% | 14,423 |
| Mar 10, 2026 | 14.00 | 14.00 | 13.55 | 13.55 | 13.55 | -3.21% | 5,026 |
| Mar 9, 2026 | 13.45 | 14.45 | 12.60 | 14.00 | 14.00 | 3.32% | 11,692 |
| Mar 6, 2026 | 13.70 | 13.70 | 13.30 | 13.55 | 13.55 | -1.09% | 3,585 |
| Mar 5, 2026 | 14.15 | 14.15 | 13.65 | 13.70 | 13.70 | -3.18% | 4,364 |
| Mar 4, 2026 | 13.95 | 14.15 | 13.60 | 14.15 | 14.15 | 3.66% | 2,661 |
| Mar 3, 2026 | 14.50 | 14.50 | 13.15 | 13.65 | 13.65 | -6.51% | 28,205 |
| Mar 2, 2026 | 14.55 | 14.75 | 14.30 | 14.60 | 14.60 | -1.68% | 6,288 |
| Feb 27, 2026 | 15.00 | 15.00 | 14.75 | 14.85 | 14.85 | -1.00% | 3,870 |
| Feb 26, 2026 | 15.05 | 15.05 | 14.60 | 15.00 | 15.00 | -0.66% | 3,725 |
| Feb 25, 2026 | 14.90 | 15.45 | 14.85 | 15.10 | 15.10 | 1.68% | 6,004 |
| Feb 24, 2026 | 14.80 | 14.85 | 14.50 | 14.85 | 14.85 | 0.68% | 7,867 |
| Feb 23, 2026 | 14.60 | 14.95 | 14.60 | 14.75 | 14.75 | 0.68% | 3,802 |
| Feb 20, 2026 | 14.55 | 14.80 | 14.55 | 14.65 | 14.65 | 0.34% | 4,211 |
| Feb 19, 2026 | 15.15 | 15.20 | 14.50 | 14.60 | 14.60 | -3.63% | 5,661 |
| Feb 18, 2026 | 15.30 | 15.40 | 14.70 | 15.15 | 15.15 | -0.98% | 9,396 |
| Feb 17, 2026 | 15.50 | 15.60 | 15.15 | 15.30 | 15.30 | -1.29% | 6,275 |
| Feb 16, 2026 | 15.80 | 15.90 | 15.35 | 15.50 | 15.50 | -1.90% | 10,220 |
| Feb 13, 2026 | 15.50 | 16.15 | 15.35 | 15.80 | 15.80 | 1.94% | 6,970 |
| Feb 12, 2026 | 15.90 | 16.25 | 15.50 | 15.50 | 15.50 | -1.90% | 10,990 |
| Feb 11, 2026 | 16.25 | 16.25 | 15.80 | 15.80 | 15.80 | -2.47% | 5,928 |
| Feb 10, 2026 | 16.55 | 16.80 | 16.20 | 16.20 | 16.20 | -2.11% | 8,767 |
| Feb 9, 2026 | 17.10 | 17.10 | 16.35 | 16.55 | 16.55 | -4.34% | 12,271 |
| Feb 6, 2026 | 15.80 | 17.30 | 15.60 | 17.30 | 17.30 | 9.49% | 13,674 |
| Feb 5, 2026 | 15.65 | 16.10 | 15.30 | 15.80 | 15.80 | 2.93% | 14,684 |
| Feb 4, 2026 | 15.65 | 16.10 | 15.25 | 15.35 | 15.35 | -0.97% | 14,210 |
| Feb 3, 2026 | 15.85 | 16.00 | 15.10 | 15.50 | 15.50 | -2.21% | 13,511 |
| Feb 2, 2026 | 16.70 | 16.70 | 15.50 | 15.85 | 15.85 | -5.65% | 28,711 |
| Jan 30, 2026 | 18.55 | 18.55 | 16.30 | 16.80 | 16.80 | -11.58% | 55,202 |
| Jan 29, 2026 | 18.60 | 19.10 | 18.55 | 19.00 | 19.00 | 2.15% | 7,439 |
| Jan 28, 2026 | 18.50 | 19.10 | 18.50 | 18.60 | 18.60 | 0.54% | 14,006 |
| Jan 27, 2026 | 18.40 | 18.70 | 18.30 | 18.50 | 18.50 | 0.27% | 2,559 |
| Jan 26, 2026 | 19.10 | 19.15 | 18.20 | 18.45 | 18.45 | -2.89% | 5,162 |
| Jan 23, 2026 | 19.00 | 19.15 | 18.95 | 19.00 | 19.00 | 0.26% | 3,665 |
| Jan 22, 2026 | 18.95 | 19.10 | 18.85 | 18.95 | 18.95 | 0.26% | 4,758 |
| Jan 21, 2026 | 19.00 | 19.20 | 18.20 | 18.90 | 18.90 | -0.26% | 10,180 |
| Jan 20, 2026 | 18.75 | 19.10 | 18.20 | 18.95 | 18.95 | 1.34% | 5,070 |
| Jan 19, 2026 | 18.55 | 18.75 | 18.30 | 18.70 | 18.70 | - | 3,931 |
| Jan 16, 2026 | 18.70 | 18.75 | 18.55 | 18.70 | 18.70 | - | 4,592 |
| Jan 15, 2026 | 19.30 | 19.30 | 18.50 | 18.70 | 18.70 | -1.32% | 3,450 |
| Jan 14, 2026 | 18.80 | 19.10 | 18.70 | 18.95 | 18.95 | 0.80% | 2,254 |
| Jan 13, 2026 | 19.55 | 19.60 | 18.70 | 18.80 | 18.80 | -3.59% | 5,906 |
| Jan 12, 2026 | 18.75 | 19.65 | 18.20 | 19.50 | 19.50 | 4.84% | 25,109 |
| 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 |