Lexibook - Linguistic Electronic System Société anonyme (EPA:ALLEX)
France · Delayed Price · Currency is EUR 6.20
-0.02 (-0.32%)
Nov 28, 2025, 5:35 PM CET
EPA:ALLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 6.84 | 6.90 | 6.70 | 6.70 | 6.70 | -3.46% | 2,837 |
| Nov 17, 2025 | 6.90 | 6.96 | 6.78 | 6.94 | 6.94 | 1.46% | 11,669 |
| Nov 14, 2025 | 6.84 | 6.84 | 6.76 | 6.84 | 6.84 | 2.09% | 2,020 |
| Nov 13, 2025 | 6.84 | 6.84 | 6.50 | 6.70 | 6.70 | -2.90% | 2,619 |
| Nov 12, 2025 | 6.76 | 6.90 | 6.60 | 6.90 | 6.90 | 2.07% | 2,752 |
| Nov 11, 2025 | 6.64 | 6.76 | 6.64 | 6.76 | 6.76 | 4.00% | 1,530 |
| Nov 10, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 4,564 |
| Nov 7, 2025 | 6.32 | 6.40 | 6.16 | 6.40 | 6.40 | 1.59% | 7,653 |
| Nov 6, 2025 | 6.38 | 6.38 | 6.30 | 6.30 | 6.30 | 0.96% | 520 |
| Nov 5, 2025 | 6.36 | 6.40 | 6.24 | 6.24 | 6.24 | -1.89% | 1,090 |
| Nov 4, 2025 | 6.10 | 6.36 | 6.06 | 6.36 | 6.36 | - | 2,126 |
| Nov 3, 2025 | 6.42 | 6.42 | 6.34 | 6.36 | 6.36 | -0.31% | 1,003 |
| Oct 31, 2025 | 6.28 | 6.38 | 6.28 | 6.38 | 6.38 | 2.57% | 865 |
| Oct 30, 2025 | 6.04 | 6.40 | 6.04 | 6.22 | 6.22 | -2.51% | 2,428 |
| Oct 29, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.63% | 129 |
| Oct 28, 2025 | 6.38 | 6.40 | 6.34 | 6.34 | 6.34 | -0.31% | 1,824 |
| Oct 27, 2025 | 6.20 | 6.36 | 6.20 | 6.36 | 6.36 | 4.26% | 1,944 |
| Oct 24, 2025 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | 0.99% | 1,033 |
| Oct 23, 2025 | 5.88 | 6.10 | 5.88 | 6.04 | 6.04 | 2.72% | 2,159 |
| Oct 22, 2025 | 5.98 | 5.98 | 5.88 | 5.88 | 5.88 | 1.38% | 424 |
| Oct 21, 2025 | 5.76 | 6.00 | 5.76 | 5.80 | 5.80 | -2.03% | 798 |
| Oct 20, 2025 | 6.06 | 6.10 | 5.82 | 5.92 | 5.92 | -1.33% | 2,208 |
| Oct 17, 2025 | 6.00 | 6.06 | 6.00 | 6.00 | 6.00 | -0.99% | 388 |
| Oct 16, 2025 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | -0.66% | 3,909 |
| Oct 15, 2025 | 5.52 | 6.10 | 5.52 | 6.10 | 6.10 | 10.91% | 2,314 |
| Oct 14, 2025 | 6.08 | 6.08 | 5.50 | 5.50 | 5.50 | -9.84% | 2,280 |
| Oct 13, 2025 | 6.10 | 6.14 | 6.10 | 6.10 | 6.10 | -0.65% | 2,643 |
| Oct 10, 2025 | 6.16 | 6.18 | 6.12 | 6.14 | 6.14 | 0.66% | 1,872 |
| Oct 9, 2025 | 6.12 | 6.14 | 6.10 | 6.10 | 6.10 | -1.29% | 919 |
| Oct 8, 2025 | 6.18 | 6.20 | 6.10 | 6.18 | 6.18 | -0.32% | 221 |
| Oct 7, 2025 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | 1.64% | 2,257 |
| Oct 6, 2025 | 6.08 | 6.20 | 6.08 | 6.10 | 6.10 | 0.33% | 1,684 |
| Oct 3, 2025 | 5.92 | 6.10 | 5.92 | 6.08 | 6.08 | 3.75% | 7,450 |
| Oct 2, 2025 | 5.48 | 5.96 | 5.48 | 5.86 | 5.86 | 7.72% | 1,723 |
| Oct 1, 2025 | 5.46 | 5.48 | 5.40 | 5.44 | 5.44 | -0.37% | 2,618 |
| Sep 30, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.11% | 427 |
| Sep 29, 2025 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | 0.37% | 1,946 |
| Sep 26, 2025 | 5.40 | 5.46 | 5.38 | 5.38 | 5.38 | -0.37% | 1,491 |
| Sep 25, 2025 | 5.34 | 5.44 | 5.32 | 5.40 | 5.40 | -0.74% | 2,005 |
| Sep 24, 2025 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | 2.26% | 110 |
| Sep 23, 2025 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | -1.48% | 1,244 |
| Sep 22, 2025 | 5.32 | 5.40 | 5.24 | 5.40 | 5.40 | 1.50% | 656 |