Groupe LDLC société anonyme (EPA:ALLDL)
France · Delayed Price · Currency is EUR 11.82
-0.18 (-1.50%)
Oct 2, 2026, 5:35 PM CET
EPA:ALLDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 12.06 | 12.06 | 11.82 | 11.82 | 11.82 | -1.50% | 5,175 |
| Oct 1, 2026 | 12.06 | 12.16 | 11.90 | 12.00 | 12.00 | -0.83% | 3,311 |
| Sep 30, 2026 | 11.94 | 12.20 | 11.94 | 12.10 | 12.10 | 1.34% | 1,725 |
| Sep 29, 2026 | 11.84 | 12.20 | 11.84 | 11.94 | 11.94 | -2.13% | 2,260 |
| Sep 28, 2026 | 12.00 | 12.28 | 11.90 | 12.20 | 12.20 | 1.16% | 3,953 |
| Sep 25, 2026 | 11.80 | 12.06 | 11.80 | 12.06 | 12.06 | 1.34% | 1,852 |
| Sep 24, 2026 | 11.88 | 11.98 | 11.82 | 11.90 | 11.90 | -0.50% | 1,182 |
| Sep 23, 2026 | 11.98 | 11.98 | 11.84 | 11.96 | 11.96 | -0.17% | 583 |
| Sep 22, 2026 | 11.90 | 12.02 | 11.86 | 11.98 | 11.98 | - | 2,875 |
| Sep 21, 2026 | 12.00 | 12.00 | 11.94 | 11.98 | 11.98 | 0.34% | 2,389 |
| Sep 18, 2026 | 12.00 | 12.06 | 11.86 | 11.94 | 11.94 | 0.34% | 3,392 |
| Sep 17, 2026 | 11.82 | 12.00 | 11.82 | 11.90 | 11.90 | 0.68% | 1,794 |
| Sep 16, 2026 | 11.88 | 11.90 | 11.72 | 11.82 | 11.82 | 0.34% | 770 |
| Sep 15, 2026 | 11.74 | 11.90 | 11.72 | 11.78 | 11.78 | 0.34% | 2,334 |
| Sep 14, 2026 | 11.80 | 11.80 | 11.72 | 11.74 | 11.74 | -1.01% | 6,806 |
| Sep 11, 2026 | 12.00 | 12.00 | 11.80 | 11.86 | 11.86 | - | 628 |
| Sep 10, 2026 | 12.02 | 12.02 | 11.82 | 11.86 | 11.86 | -1.17% | 2,536 |
| Sep 9, 2026 | 12.20 | 12.20 | 11.62 | 12.00 | 12.00 | 0.17% | 5,636 |
| Sep 8, 2026 | 12.00 | 12.16 | 11.98 | 11.98 | 11.98 | -0.83% | 2,935 |
| Sep 7, 2026 | 12.50 | 12.50 | 12.08 | 12.08 | 12.08 | -1.79% | 2,489 |
| Sep 4, 2026 | 12.48 | 12.48 | 12.30 | 12.30 | 12.30 | -0.32% | 1,338 |
| Sep 3, 2026 | 12.42 | 12.52 | 12.32 | 12.34 | 12.34 | -0.64% | 2,392 |
| Sep 2, 2026 | 12.70 | 12.70 | 12.42 | 12.42 | 12.42 | -1.11% | 1,199 |
| Sep 1, 2026 | 12.70 | 12.70 | 12.42 | 12.56 | 12.56 | -0.48% | 1,590 |
| Aug 31, 2026 | 12.76 | 12.76 | 12.50 | 12.62 | 12.62 | 1.77% | 2,689 |
| Aug 28, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 2,548 |
| Aug 27, 2026 | 12.32 | 12.56 | 12.32 | 12.50 | 12.50 | 1.46% | 16,538 |
| Aug 26, 2026 | 12.34 | 12.42 | 12.32 | 12.32 | 12.32 | - | 1,306 |
| Aug 25, 2026 | 12.52 | 12.52 | 12.32 | 12.32 | 12.32 | -2.07% | 1,294 |
| Aug 24, 2026 | 12.04 | 12.80 | 12.04 | 12.58 | 12.58 | 3.80% | 5,744 |
| Aug 21, 2026 | 12.04 | 12.16 | 12.04 | 12.12 | 12.12 | 0.17% | 662 |
| Aug 20, 2026 | 12.02 | 12.10 | 11.90 | 12.10 | 12.10 | - | 2,594 |
| Aug 19, 2026 | 12.12 | 12.14 | 12.04 | 12.10 | 12.10 | -0.33% | 1,848 |
| Aug 18, 2026 | 12.22 | 12.22 | 12.00 | 12.14 | 12.14 | -0.82% | 2,475 |
| Aug 17, 2026 | 12.12 | 12.24 | 12.10 | 12.24 | 12.24 | 0.99% | 1,078 |
| Aug 14, 2026 | 12.30 | 12.30 | 12.06 | 12.12 | 12.12 | 0.17% | 3,313 |
| Aug 13, 2026 | 12.18 | 12.24 | 12.02 | 12.10 | 12.10 | -1.94% | 3,625 |
| Aug 12, 2026 | 12.06 | 12.34 | 12.06 | 12.34 | 12.34 | 1.48% | 1,430 |
| Aug 11, 2026 | 12.18 | 12.18 | 12.02 | 12.16 | 12.16 | 1.50% | 2,004 |
| Aug 10, 2026 | 12.10 | 12.10 | 11.86 | 11.98 | 11.98 | -0.17% | 1,283 |
| Aug 7, 2026 | 11.86 | 12.00 | 11.86 | 12.00 | 12.00 | - | 1,384 |
| Aug 6, 2026 | 11.88 | 12.12 | 11.88 | 12.00 | 12.00 | 1.35% | 1,829 |
| Aug 5, 2026 | 12.16 | 12.16 | 11.72 | 11.84 | 11.84 | -1.66% | 3,211 |
| Aug 4, 2026 | 12.14 | 12.20 | 12.00 | 12.04 | 12.04 | -0.66% | 1,486 |
| Aug 3, 2026 | 12.04 | 12.12 | 12.04 | 12.12 | 12.12 | 1.00% | 3,210 |
| Jul 31, 2026 | 11.66 | 12.54 | 11.66 | 12.00 | 12.00 | 1.52% | 12,667 |
| Jul 30, 2026 | 11.78 | 11.90 | 11.70 | 11.82 | 11.82 | -1.17% | 2,999 |
| Jul 29, 2026 | 11.80 | 12.04 | 11.80 | 11.96 | 11.96 | 0.17% | 2,737 |
| Jul 28, 2026 | 11.66 | 12.12 | 11.66 | 11.94 | 11.94 | 1.53% | 3,447 |
| Jul 27, 2026 | 11.78 | 11.80 | 11.70 | 11.76 | 11.76 | -0.68% | 1,318 |