Lexibook - Linguistic Electronic System Société anonyme (EPA:ALLEX)
France · Delayed Price · Currency is EUR 6.02
-0.24 (-3.83%)
Feb 2, 2026, 10:58 AM CET
EPA:ALLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.95% | 171 |
| Jan 29, 2026 | 5.92 | 6.32 | 5.92 | 6.32 | 6.32 | -0.63% | 141 |
| Jan 28, 2026 | 5.96 | 6.36 | 5.96 | 6.36 | 6.36 | -0.63% | 17 |
| Jan 27, 2026 | 6.04 | 6.40 | 5.90 | 6.40 | 6.40 | 5.96% | 4,756 |
| Jan 26, 2026 | 5.98 | 6.04 | 5.90 | 6.04 | 6.04 | 1.00% | 456 |
| Jan 23, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Jan 22, 2026 | 5.80 | 6.00 | 5.80 | 5.98 | 5.98 | -0.99% | 843 |
| Jan 21, 2026 | 6.04 | 6.04 | 6.02 | 6.04 | 6.04 | 0.33% | 183 |
| Jan 20, 2026 | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | -0.66% | 1,571 |
| Jan 19, 2026 | 6.30 | 6.30 | 6.04 | 6.06 | 6.06 | -3.50% | 2,803 |
| Jan 16, 2026 | 6.06 | 6.28 | 6.06 | 6.28 | 6.28 | -0.32% | 1,018 |
| Jan 15, 2026 | 6.28 | 6.30 | 6.24 | 6.30 | 6.30 | 1.29% | 2,502 |
| Jan 14, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Jan 13, 2026 | 6.26 | 6.26 | 5.84 | 6.22 | 6.22 | -1.58% | 94 |
| Jan 12, 2026 | 6.28 | 6.32 | 5.82 | 6.32 | 6.32 | 0.64% | 1,780 |
| Jan 9, 2026 | 6.14 | 6.34 | 6.14 | 6.28 | 6.28 | 2.28% | 13 |
| Jan 8, 2026 | 5.96 | 6.36 | 5.96 | 6.14 | 6.14 | -0.97% | 1,864 |
| Jan 7, 2026 | 6.34 | 6.34 | 6.06 | 6.20 | 6.20 | 2.31% | 781 |
| Jan 6, 2026 | 5.94 | 6.34 | 5.94 | 6.06 | 6.06 | -4.42% | 459 |
| Jan 5, 2026 | 6.38 | 6.38 | 5.96 | 6.34 | 6.34 | -2.16% | 501 |
| Jan 2, 2026 | 5.94 | 6.48 | 5.94 | 6.48 | 6.48 | 9.09% | 1,281 |
| Dec 31, 2025 | 5.84 | 5.96 | 5.84 | 5.94 | 5.94 | 1.71% | 585 |
| Dec 30, 2025 | 5.80 | 5.88 | 5.80 | 5.84 | 5.84 | -2.01% | 357 |
| Dec 29, 2025 | 5.74 | 5.96 | 5.74 | 5.96 | 5.96 | 4.20% | 1,612 |
| Dec 24, 2025 | 5.94 | 5.94 | 5.72 | 5.72 | 5.72 | -4.35% | 703 |
| Dec 23, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Dec 22, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 1 |
| Dec 19, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Dec 18, 2025 | 5.96 | 5.98 | 5.72 | 5.98 | 5.98 | 0.34% | 1,051 |
| Dec 17, 2025 | 5.94 | 5.96 | 5.94 | 5.96 | 5.96 | - | 28 |
| Dec 16, 2025 | 5.96 | 6.00 | 5.96 | 5.96 | 5.96 | -0.67% | 84 |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.74% | 2 |
| Dec 12, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -2.99% | 96 |
| Dec 11, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Dec 10, 2025 | 6.00 | 6.02 | 5.84 | 6.02 | 6.02 | 0.33% | 302 |
| Dec 9, 2025 | 5.74 | 6.06 | 5.74 | 6.00 | 6.00 | -0.66% | 2,855 |
| Dec 8, 2025 | 5.80 | 6.04 | 5.68 | 6.04 | 6.04 | - | 1,697 |
| Dec 5, 2025 | 6.02 | 6.06 | 5.46 | 6.04 | 6.04 | -2.27% | 1,084 |
| Dec 4, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32% | 200 |
| Dec 3, 2025 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | -1.59% | 417 |
| Dec 2, 2025 | 6.30 | 6.58 | 6.30 | 6.30 | 6.30 | - | 319 |
| Dec 1, 2025 | 6.20 | 6.30 | 5.98 | 6.30 | 6.30 | 1.61% | 2,745 |
| Nov 28, 2025 | 6.18 | 6.20 | 6.02 | 6.20 | 6.20 | -0.32% | 806 |
| Nov 27, 2025 | 6.08 | 6.26 | 6.00 | 6.22 | 6.22 | 0.65% | 1,015 |
| Nov 26, 2025 | 6.18 | 6.18 | 6.02 | 6.18 | 6.18 | -1.28% | 529 |
| Nov 25, 2025 | 6.34 | 6.34 | 6.04 | 6.26 | 6.26 | 3.64% | 78 |
| Nov 24, 2025 | 6.00 | 6.36 | 6.00 | 6.04 | 6.04 | -9.85% | 554 |
| Nov 21, 2025 | 6.00 | 6.78 | 5.94 | 6.70 | 6.70 | 8.77% | 7,416 |
| Nov 20, 2025 | 6.14 | 6.20 | 5.82 | 6.16 | 6.16 | -5.23% | 5,402 |
| Nov 19, 2025 | 6.78 | 6.78 | 6.50 | 6.50 | 6.50 | -2.99% | 2,780 |