Groupe LDLC société anonyme (EPA:ALLDL)
France · Delayed Price · Currency is EUR 11.50
-0.70 (-5.74%)
Apr 2, 2026, 5:35 PM CET
EPA:ALLDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.05 | 12.05 | 11.15 | 11.50 | 11.50 | -5.74% | 15,657 |
| Apr 1, 2026 | 12.30 | 12.30 | 11.95 | 12.20 | 12.20 | 1.67% | 4,058 |
| Mar 31, 2026 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | 1.69% | 1,195 |
| Mar 30, 2026 | 11.70 | 11.80 | 11.50 | 11.80 | 11.80 | 1.72% | 3,041 |
| Mar 27, 2026 | 11.90 | 11.90 | 11.50 | 11.60 | 11.60 | -2.52% | 3,077 |
| Mar 26, 2026 | 12.35 | 12.35 | 11.85 | 11.90 | 11.90 | -3.64% | 3,428 |
| Mar 25, 2026 | 11.95 | 12.40 | 11.95 | 12.35 | 12.35 | 3.35% | 11,190 |
| Mar 24, 2026 | 12.00 | 12.00 | 11.70 | 11.95 | 11.95 | -0.42% | 2,191 |
| Mar 23, 2026 | 11.80 | 12.15 | 11.60 | 12.00 | 12.00 | - | 8,852 |
| Mar 20, 2026 | 12.05 | 12.15 | 11.85 | 12.00 | 12.00 | -0.41% | 5,605 |
| Mar 19, 2026 | 12.45 | 12.45 | 11.90 | 12.05 | 12.05 | -3.21% | 6,013 |
| Mar 18, 2026 | 12.50 | 13.15 | 12.30 | 12.45 | 12.45 | 0.40% | 9,540 |
| Mar 17, 2026 | 11.65 | 12.40 | 11.55 | 12.40 | 12.40 | 6.44% | 15,080 |
| Mar 16, 2026 | 12.05 | 12.40 | 11.65 | 11.65 | 11.65 | -4.51% | 21,056 |
| 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 |