Lexibook - Linguistic Electronic System Société anonyme (EPA:ALLEX)
France · Delayed Price · Currency is EUR 5.30
-0.14 (-2.57%)
Sep 5, 2025, 12:51 PM CET
EPA:ALLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.42 | 5.42 | 5.30 | 5.30 | 5.30 | -2.57% | 1,807 |
| Sep 4, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Sep 3, 2025 | 5.40 | 5.46 | 5.32 | 5.44 | 5.44 | -0.37% | 552 |
| Sep 2, 2025 | 5.30 | 5.48 | 5.26 | 5.46 | 5.46 | 0.74% | 422 |
| Sep 1, 2025 | 5.10 | 5.50 | 5.10 | 5.42 | 5.42 | 0.74% | 1,061 |
| Aug 29, 2025 | 5.40 | 5.40 | 5.14 | 5.38 | 5.38 | -0.37% | 679 |
| Aug 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 27, 2025 | 5.32 | 5.50 | 5.08 | 5.40 | 5.40 | -1.82% | 2,720 |
| Aug 26, 2025 | 5.40 | 5.58 | 5.38 | 5.50 | 5.50 | -1.43% | 2,126 |
| Aug 25, 2025 | 5.60 | 5.60 | 5.48 | 5.58 | 5.58 | - | 6,324 |
| Aug 22, 2025 | 5.46 | 5.58 | 5.40 | 5.58 | 5.58 | - | 842 |
| Aug 21, 2025 | 5.58 | 5.58 | 5.56 | 5.58 | 5.58 | - | 1,998 |
| Aug 20, 2025 | 5.58 | 5.60 | 5.40 | 5.58 | 5.58 | - | 3,247 |
| Aug 19, 2025 | 5.48 | 5.58 | 5.38 | 5.58 | 5.58 | 2.95% | 1,576 |
| Aug 18, 2025 | 5.34 | 5.42 | 5.30 | 5.42 | 5.42 | - | 405 |
| Aug 15, 2025 | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | 0.74% | 327 |
| Aug 14, 2025 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | -0.37% | 17 |
| Aug 13, 2025 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | 1.12% | 92 |
| Aug 12, 2025 | 5.48 | 5.58 | 5.32 | 5.34 | 5.34 | -2.55% | 395 |
| Aug 11, 2025 | 5.30 | 5.58 | 5.30 | 5.48 | 5.48 | 0.37% | 1,294 |
| Aug 8, 2025 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | 1.49% | 195 |
| Aug 7, 2025 | 5.26 | 5.48 | 5.26 | 5.38 | 5.38 | -1.10% | 1,957 |
| Aug 6, 2025 | 5.50 | 5.50 | 5.44 | 5.44 | 5.44 | 1.87% | 147 |
| Aug 5, 2025 | 5.40 | 5.40 | 5.34 | 5.34 | 5.34 | -1.11% | 863 |
| Aug 4, 2025 | 5.32 | 5.40 | 5.24 | 5.40 | 5.40 | 0.75% | 1,312 |
| Aug 1, 2025 | 5.50 | 5.50 | 5.36 | 5.36 | 5.36 | -1.11% | 154 |
| Jul 31, 2025 | 5.24 | 5.50 | 5.24 | 5.42 | 5.42 | -3.21% | 508 |
| Jul 30, 2025 | 5.44 | 5.60 | 5.40 | 5.60 | 5.60 | 3.32% | 5,002 |
| Jul 29, 2025 | 5.46 | 5.46 | 5.32 | 5.42 | 5.42 | -0.73% | 1,486 |
| Jul 28, 2025 | 5.22 | 5.46 | 5.22 | 5.46 | 5.46 | 4.60% | 745 |
| Jul 25, 2025 | 5.46 | 5.46 | 5.22 | 5.22 | 5.22 | - | 516 |
| Jul 24, 2025 | 5.30 | 5.46 | 5.20 | 5.22 | 5.22 | -1.51% | 1,103 |
| Jul 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 80 |
| Jul 22, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | - | 28 |
| Jul 21, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 0.38% | 644 |
| Jul 18, 2025 | 5.28 | 5.28 | 5.18 | 5.28 | 5.28 | 1.15% | 342 |
| Jul 17, 2025 | 5.02 | 5.22 | 5.02 | 5.22 | 5.22 | -1.14% | 14 |
| Jul 16, 2025 | 5.26 | 5.28 | 5.20 | 5.28 | 5.28 | 1.15% | 130 |
| Jul 15, 2025 | 5.14 | 5.30 | 5.00 | 5.22 | 5.22 | 1.56% | 5,109 |
| Jul 14, 2025 | 5.14 | 5.16 | 4.86 | 5.14 | 5.14 | -2.65% | 3,804 |
| Jul 11, 2025 | 5.30 | 5.30 | 5.12 | 5.28 | 5.28 | -0.38% | 1,039 |
| Jul 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.12% | 160 |
| Jul 9, 2025 | 5.26 | 5.48 | 5.18 | 5.36 | 5.36 | 4.28% | 2,758 |
| Jul 8, 2025 | 5.14 | 5.46 | 5.14 | 5.14 | 5.14 | -3.02% | 1,678 |
| Jul 7, 2025 | 5.40 | 5.48 | 5.14 | 5.30 | 5.30 | -3.28% | 2,484 |
| Jul 4, 2025 | 5.48 | 5.48 | 5.40 | 5.48 | 5.48 | 0.37% | 1,344 |
| Jul 3, 2025 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | 0.37% | 1,810 |
| Jul 2, 2025 | 5.26 | 5.48 | 5.26 | 5.44 | 5.44 | -0.73% | 593 |
| Jul 1, 2025 | 5.48 | 5.48 | 5.40 | 5.48 | 5.48 | 1.11% | 1,054 |
| Jun 30, 2025 | 5.40 | 5.48 | 5.40 | 5.42 | 5.42 | 1.12% | 2,511 |