Lexibook - Linguistic Electronic System Société anonyme (EPA:ALLEX)
France flag France · Delayed Price · Currency is EUR
5.38
-0.02 (-0.37%)
Sep 26, 2025, 1:28 PM CET

EPA:ALLEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255.405.465.385.385.38-0.37%1,491
Sep 25, 20255.345.445.325.405.40-0.74%2,005
Sep 24, 20255.405.445.405.445.442.26%110
Sep 23, 20255.385.385.325.325.32-1.48%1,244
Sep 22, 20255.325.405.245.405.401.50%656
Sep 19, 20255.325.325.325.325.32-1.12%20
Sep 18, 20255.265.385.265.385.381.51%313
Sep 17, 20255.245.325.205.305.30-361
Sep 16, 20255.305.325.305.305.300.38%167
Sep 15, 20255.405.405.145.285.28-1.86%3,453
Sep 12, 20255.305.405.125.385.38-0.37%1,520
Sep 11, 20255.405.405.305.405.40-0.37%802
Sep 10, 20255.385.445.385.425.42-745
Sep 9, 20255.425.425.345.425.42-0.37%33
Sep 8, 20255.465.465.325.445.442.64%394
Sep 5, 20255.425.425.305.305.30-2.57%1,807
Sep 4, 20255.445.445.445.445.44--
Sep 3, 20255.405.465.325.445.44-0.37%552
Sep 2, 20255.305.485.265.465.460.74%422
Sep 1, 20255.105.505.105.425.420.74%1,061
Aug 29, 20255.405.405.145.385.38-0.37%679
Aug 28, 20255.405.405.405.405.40--
Aug 27, 20255.325.505.085.405.40-1.82%2,720
Aug 26, 20255.405.585.385.505.50-1.43%2,126
Aug 25, 20255.605.605.485.585.58-6,324
Aug 22, 20255.465.585.405.585.58-842
Aug 21, 20255.585.585.565.585.58-1,998
Aug 20, 20255.585.605.405.585.58-3,247
Aug 19, 20255.485.585.385.585.582.95%1,576
Aug 18, 20255.345.425.305.425.42-405
Aug 15, 20255.485.485.425.425.420.74%327
Aug 14, 20255.425.425.385.385.38-0.37%17
Aug 13, 20255.425.425.405.405.401.12%92
Aug 12, 20255.485.585.325.345.34-2.55%395
Aug 11, 20255.305.585.305.485.480.37%1,294
Aug 8, 20255.485.485.465.465.461.49%195
Aug 7, 20255.265.485.265.385.38-1.10%1,957
Aug 6, 20255.505.505.445.445.441.87%147
Aug 5, 20255.405.405.345.345.34-1.11%863
Aug 4, 20255.325.405.245.405.400.75%1,312
Aug 1, 20255.505.505.365.365.36-1.11%154
Jul 31, 20255.245.505.245.425.42-3.21%508
Jul 30, 20255.445.605.405.605.603.32%5,002
Jul 29, 20255.465.465.325.425.42-0.73%1,486
Jul 28, 20255.225.465.225.465.464.60%745
Jul 25, 20255.465.465.225.225.22-516
Jul 24, 20255.305.465.205.225.22-1.51%1,103
Jul 23, 20255.305.305.305.305.30-80
Jul 22, 20255.105.305.105.305.30-28
Jul 21, 20255.105.305.105.305.300.38%644