Groupe LDLC société anonyme (EPA:ALLDL)
France · Delayed Price · Currency is EUR 8.58
-0.12 (-1.38%)
Oct 22, 2026, 5:35 PM CEST
EPA:ALLDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.76 | 8.76 | 8.55 | 8.58 | 8.58 | -1.38% | 1,800 |
| Oct 21, 2026 | 8.61 | 8.76 | 8.60 | 8.70 | 8.70 | 1.16% | 914 |
| Oct 20, 2026 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | -2.27% | 1,885 |
| Oct 19, 2026 | 8.88 | 8.88 | 8.60 | 8.80 | 8.80 | -1.12% | 1,675 |
| Oct 16, 2026 | 8.36 | 8.90 | 8.20 | 8.90 | 8.90 | 7.23% | 8,413 |
| Oct 15, 2026 | 8.58 | 8.62 | 7.82 | 8.30 | 8.30 | -4.49% | 21,219 |
| Oct 14, 2026 | 8.86 | 8.86 | 8.60 | 8.69 | 8.69 | -2.80% | 17,096 |
| Oct 13, 2026 | 9.74 | 9.74 | 8.84 | 8.94 | 8.94 | -8.12% | 10,253 |
| Oct 12, 2026 | 10.00 | 10.00 | 9.60 | 9.73 | 9.73 | 1.35% | 6,080 |
| Oct 9, 2026 | 10.50 | 10.50 | 9.48 | 9.60 | 9.60 | -7.16% | 13,035 |
| Oct 8, 2026 | 10.60 | 10.72 | 10.30 | 10.34 | 10.34 | -2.64% | 5,402 |
| Oct 7, 2026 | 10.88 | 10.88 | 10.54 | 10.62 | 10.62 | -3.45% | 3,321 |
| Oct 6, 2026 | 11.18 | 11.28 | 11.00 | 11.00 | 11.00 | -2.83% | 2,752 |
| Oct 5, 2026 | 11.12 | 11.32 | 10.96 | 11.32 | 11.32 | 2.07% | 4,628 |
| Oct 2, 2026 | 12.06 | 12.06 | 11.82 | 11.82 | 11.09 | -1.50% | 5,175 |
| Oct 1, 2026 | 12.06 | 12.16 | 11.90 | 12.00 | 11.26 | -0.83% | 3,311 |
| Sep 30, 2026 | 11.94 | 12.20 | 11.94 | 12.10 | 11.35 | 1.34% | 1,725 |
| Sep 29, 2026 | 11.84 | 12.20 | 11.84 | 11.94 | 11.20 | -2.13% | 2,260 |
| Sep 28, 2026 | 12.00 | 12.28 | 11.90 | 12.20 | 11.45 | 1.16% | 3,953 |
| Sep 25, 2026 | 11.80 | 12.06 | 11.80 | 12.06 | 11.32 | 1.34% | 1,852 |
| Sep 24, 2026 | 11.88 | 11.98 | 11.82 | 11.90 | 11.17 | -0.50% | 1,182 |
| Sep 23, 2026 | 11.98 | 11.98 | 11.84 | 11.96 | 11.22 | -0.17% | 583 |
| Sep 22, 2026 | 11.90 | 12.02 | 11.86 | 11.98 | 11.24 | - | 2,875 |
| Sep 21, 2026 | 12.00 | 12.00 | 11.94 | 11.98 | 11.24 | 0.34% | 2,389 |
| Sep 18, 2026 | 12.00 | 12.06 | 11.86 | 11.94 | 11.20 | 0.34% | 3,392 |
| Sep 17, 2026 | 11.82 | 12.00 | 11.82 | 11.90 | 11.17 | 0.68% | 1,794 |
| Sep 16, 2026 | 11.88 | 11.90 | 11.72 | 11.82 | 11.09 | 0.34% | 770 |
| Sep 15, 2026 | 11.74 | 11.90 | 11.72 | 11.78 | 11.05 | 0.34% | 2,334 |
| Sep 14, 2026 | 11.80 | 11.80 | 11.72 | 11.74 | 11.01 | -1.01% | 6,806 |
| Sep 11, 2026 | 12.00 | 12.00 | 11.80 | 11.86 | 11.13 | - | 628 |
| Sep 10, 2026 | 12.02 | 12.02 | 11.82 | 11.86 | 11.13 | -1.17% | 2,536 |
| Sep 9, 2026 | 12.20 | 12.20 | 11.62 | 12.00 | 11.26 | 0.17% | 5,636 |
| Sep 8, 2026 | 12.00 | 12.16 | 11.98 | 11.98 | 11.24 | -0.83% | 2,935 |
| Sep 7, 2026 | 12.50 | 12.50 | 12.08 | 12.08 | 11.33 | -1.79% | 2,489 |
| Sep 4, 2026 | 12.48 | 12.48 | 12.30 | 12.30 | 11.54 | -0.32% | 1,338 |
| Sep 3, 2026 | 12.42 | 12.52 | 12.32 | 12.34 | 11.58 | -0.64% | 2,392 |
| Sep 2, 2026 | 12.70 | 12.70 | 12.42 | 12.42 | 11.65 | -1.11% | 1,199 |
| Sep 1, 2026 | 12.70 | 12.70 | 12.42 | 12.56 | 11.78 | -0.48% | 1,590 |
| Aug 31, 2026 | 12.76 | 12.76 | 12.50 | 12.62 | 11.84 | 1.77% | 2,689 |
| Aug 28, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 11.63 | -0.80% | 2,548 |
| Aug 27, 2026 | 12.32 | 12.56 | 12.32 | 12.50 | 11.73 | 1.46% | 16,538 |
| Aug 26, 2026 | 12.34 | 12.42 | 12.32 | 12.32 | 11.56 | - | 1,306 |
| Aug 25, 2026 | 12.52 | 12.52 | 12.32 | 12.32 | 11.56 | -2.07% | 1,294 |
| Aug 24, 2026 | 12.04 | 12.80 | 12.04 | 12.58 | 11.80 | 3.80% | 5,744 |
| Aug 21, 2026 | 12.04 | 12.16 | 12.04 | 12.12 | 11.37 | 0.17% | 662 |
| Aug 20, 2026 | 12.02 | 12.10 | 11.90 | 12.10 | 11.35 | - | 2,594 |
| Aug 19, 2026 | 12.12 | 12.14 | 12.04 | 12.10 | 11.35 | -0.33% | 1,848 |
| Aug 18, 2026 | 12.22 | 12.22 | 12.00 | 12.14 | 11.39 | -0.82% | 2,475 |
| Aug 17, 2026 | 12.12 | 12.24 | 12.10 | 12.24 | 11.48 | 0.99% | 1,078 |
| Aug 14, 2026 | 12.30 | 12.30 | 12.06 | 12.12 | 11.37 | 0.17% | 3,313 |