Groupe LDLC société anonyme (EPA:ALLDL)
France · Delayed Price · Currency is EUR 9.48
-0.03 (-0.32%)
Nov 12, 2026, 9:00 AM CET
EPA:ALLDL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | - | -0.32% | 22 |
| Nov 11, 2026 | 9.50 | 9.51 | 9.25 | 9.51 | - | - | 3,516 |
| Nov 10, 2026 | 9.56 | 9.56 | 9.36 | 9.51 | 9.51 | 1.17% | 3,154 |
| Nov 9, 2026 | 9.60 | 9.60 | 9.40 | 9.40 | 9.40 | -1.98% | 594 |
| Nov 6, 2026 | 9.61 | 9.61 | 9.42 | 9.59 | 9.59 | -0.31% | 713 |
| Nov 5, 2026 | 9.46 | 9.66 | 9.44 | 9.62 | 9.62 | 0.21% | 2,897 |
| Nov 4, 2026 | 9.40 | 9.60 | 9.20 | 9.60 | 9.60 | 2.13% | 4,923 |
| Nov 3, 2026 | 9.24 | 9.40 | 9.12 | 9.40 | 9.40 | 1.29% | 1,840 |
| Nov 2, 2026 | 9.60 | 9.70 | 9.27 | 9.28 | 9.28 | -2.32% | 7,485 |
| Oct 30, 2026 | 9.48 | 10.14 | 9.42 | 9.50 | 9.50 | 3.83% | 13,909 |
| Oct 29, 2026 | 9.19 | 9.24 | 9.14 | 9.15 | 9.15 | 0.11% | 611 |
| Oct 28, 2026 | 8.80 | 9.24 | 8.76 | 9.14 | 9.14 | 4.46% | 6,532 |
| Oct 27, 2026 | 8.66 | 8.75 | 8.62 | 8.75 | 8.75 | 1.74% | 4,075 |
| Oct 26, 2026 | 8.60 | 8.60 | 8.50 | 8.60 | 8.60 | 4.50% | 3,840 |
| Oct 23, 2026 | 8.66 | 8.66 | 8.22 | 8.23 | 8.23 | -4.08% | 1,488 |
| 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 |