Groupe LDLC société anonyme (EPA:ALLDL)
France · Delayed Price · Currency is EUR 14.60
+0.40 (2.82%)
Nov 10, 2025, 5:35 PM CET
EPA:ALLDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 12.40 | 12.40 | 12.00 | 12.05 | 12.05 | -2.43% | 7,545 |
| Oct 27, 2025 | 12.55 | 12.80 | 12.30 | 12.35 | 12.35 | -1.20% | 4,244 |
| Oct 24, 2025 | 12.15 | 12.55 | 12.15 | 12.50 | 12.50 | 4.17% | 3,148 |
| Oct 23, 2025 | 12.30 | 12.35 | 12.00 | 12.00 | 12.00 | -1.23% | 6,050 |
| Oct 22, 2025 | 12.50 | 12.50 | 12.00 | 12.15 | 12.15 | -2.80% | 8,294 |
| Oct 21, 2025 | 12.20 | 12.95 | 12.20 | 12.50 | 12.50 | 2.46% | 11,595 |
| Oct 20, 2025 | 11.90 | 12.40 | 11.85 | 12.20 | 12.20 | 2.52% | 5,492 |
| Oct 17, 2025 | 12.10 | 12.10 | 11.60 | 11.90 | 11.90 | -1.65% | 4,473 |
| Oct 16, 2025 | 11.80 | 12.65 | 11.75 | 12.10 | 12.10 | 2.54% | 5,693 |
| Oct 15, 2025 | 11.30 | 11.90 | 11.30 | 11.80 | 11.80 | 2.61% | 5,480 |
| Oct 14, 2025 | 11.65 | 11.65 | 11.35 | 11.50 | 11.50 | -0.86% | 6,321 |
| Oct 13, 2025 | 12.10 | 12.10 | 11.00 | 11.60 | 11.60 | -4.13% | 14,675 |
| Oct 10, 2025 | 11.50 | 12.60 | 11.40 | 12.10 | 12.10 | 4.31% | 20,994 |
| Oct 9, 2025 | 11.15 | 11.65 | 11.05 | 11.60 | 11.60 | 6.42% | 5,649 |
| Oct 8, 2025 | 10.85 | 11.55 | 10.85 | 10.90 | 10.90 | 0.93% | 20,129 |
| Oct 7, 2025 | 10.65 | 11.75 | 10.55 | 10.80 | 10.80 | 1.41% | 16,389 |
| Oct 6, 2025 | 11.15 | 11.15 | 10.60 | 10.65 | 10.65 | -3.18% | 10,706 |
| Oct 3, 2025 | 10.35 | 11.30 | 10.35 | 11.00 | 11.00 | 6.80% | 12,474 |
| Oct 2, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 909 |
| Oct 1, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 3.00% | 1,171 |
| Sep 30, 2025 | 10.45 | 10.55 | 9.94 | 10.00 | 10.00 | -4.31% | 21,395 |
| Sep 29, 2025 | 10.60 | 10.70 | 10.35 | 10.45 | 10.45 | - | 2,927 |
| Sep 26, 2025 | 10.40 | 10.50 | 10.40 | 10.45 | 10.45 | 0.48% | 791 |
| Sep 25, 2025 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 2,489 |
| Sep 24, 2025 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | 1.94% | 2,531 |
| Sep 23, 2025 | 10.05 | 10.70 | 9.98 | 10.30 | 10.30 | 2.49% | 2,799 |
| Sep 22, 2025 | 10.55 | 10.70 | 9.80 | 10.05 | 10.05 | -6.07% | 4,977 |
| Sep 19, 2025 | 10.20 | 10.85 | 10.20 | 10.70 | 10.70 | 5.42% | 4,483 |
| Sep 18, 2025 | 9.72 | 10.80 | 9.72 | 10.15 | 10.15 | 4.64% | 20,274 |
| Sep 17, 2025 | 9.62 | 9.76 | 9.60 | 9.70 | 9.70 | 1.04% | 1,483 |
| Sep 16, 2025 | 9.64 | 9.66 | 9.56 | 9.60 | 9.60 | -0.41% | 488 |
| Sep 15, 2025 | 9.56 | 9.66 | 9.56 | 9.64 | 9.64 | -0.62% | 3,995 |
| Sep 12, 2025 | 9.88 | 10.00 | 9.70 | 9.70 | 9.70 | -1.02% | 4,505 |
| Sep 11, 2025 | 9.88 | 9.90 | 9.78 | 9.80 | 9.80 | -0.20% | 2,727 |
| Sep 10, 2025 | 10.10 | 10.15 | 9.82 | 9.82 | 9.82 | -2.77% | 3,204 |
| Sep 9, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 801 |
| Sep 8, 2025 | 9.64 | 10.35 | 9.64 | 10.20 | 10.20 | 4.94% | 3,082 |
| Sep 5, 2025 | 10.05 | 10.05 | 9.68 | 9.72 | 9.72 | -1.82% | 2,174 |
| 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 |