Lexibook - Linguistic Electronic System Société anonyme (EPA:ALLEX)
France · Delayed Price · Currency is EUR 5.58
-0.02 (-0.36%)
Apr 2, 2026, 3:42 PM CET
EPA:ALLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.60 | 5.60 | 5.28 | 5.58 | 5.58 | -0.36% | 489 |
| Apr 1, 2026 | 5.10 | 5.60 | 5.10 | 5.60 | 5.60 | 14.05% | 3,938 |
| Mar 31, 2026 | 5.00 | 5.10 | 4.91 | 4.91 | 4.91 | 0.20% | 1,394 |
| Mar 30, 2026 | 4.90 | 5.10 | 4.80 | 4.90 | 4.90 | 4.26% | 4,650 |
| Mar 27, 2026 | 5.00 | 5.08 | 4.70 | 4.70 | 4.70 | -6.00% | 4,808 |
| Mar 26, 2026 | 5.00 | 5.08 | 4.50 | 5.00 | 5.00 | -1.96% | 379 |
| Mar 25, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.62% | 337 |
| Mar 24, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.60% | 10 |
| Mar 23, 2026 | 4.73 | 5.00 | 4.50 | 5.00 | 5.00 | 1.01% | 5,788 |
| Mar 20, 2026 | 4.75 | 5.02 | 4.75 | 4.95 | 4.95 | 3.13% | 584 |
| Mar 19, 2026 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -5.51% | 936 |
| Mar 18, 2026 | 5.08 | 5.08 | 4.92 | 5.08 | 5.08 | -0.39% | 238 |
| Mar 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 40 |
| Mar 16, 2026 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | - | 142 |
| Mar 13, 2026 | 5.16 | 5.24 | 5.00 | 5.00 | 5.00 | -5.30% | 2,347 |
| Mar 12, 2026 | 5.24 | 5.28 | 5.16 | 5.28 | 5.28 | - | 1,030 |
| Mar 11, 2026 | 5.12 | 5.28 | 4.98 | 5.28 | 5.28 | - | 521 |
| Mar 10, 2026 | 5.02 | 5.28 | 5.02 | 5.28 | 5.28 | - | 475 |
| Mar 9, 2026 | 5.10 | 5.28 | 5.00 | 5.28 | 5.28 | -3.65% | 3,333 |
| Mar 6, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 3.79% | 2 |
| Mar 5, 2026 | 5.40 | 5.40 | 5.28 | 5.28 | 5.28 | -4.00% | 196 |
| Mar 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 2, 2026 | 5.50 | 5.50 | 5.36 | 5.50 | 5.50 | - | 1,803 |
| Feb 27, 2026 | 5.28 | 5.50 | 5.28 | 5.50 | 5.50 | 1.85% | 725 |
| Feb 26, 2026 | 5.28 | 5.40 | 5.26 | 5.40 | 5.40 | -1.10% | 657 |
| Feb 25, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.36% | 110 |
| Feb 24, 2026 | 5.36 | 5.48 | 5.36 | 5.48 | 5.48 | -0.36% | 255 |
| Feb 23, 2026 | 5.76 | 5.76 | 5.28 | 5.50 | 5.50 | 4.17% | 383 |
| Feb 20, 2026 | 5.20 | 5.40 | 5.20 | 5.28 | 5.28 | 1.93% | 1,659 |
| Feb 19, 2026 | 5.32 | 5.50 | 5.18 | 5.18 | 5.18 | -8.16% | 1,559 |
| Feb 18, 2026 | 5.30 | 5.64 | 5.30 | 5.64 | 5.64 | -0.70% | 112 |
| Feb 17, 2026 | 5.60 | 5.70 | 5.16 | 5.68 | 5.68 | -2.07% | 779 |
| Feb 16, 2026 | 5.66 | 5.80 | 5.66 | 5.80 | 5.80 | 3.20% | 107 |
| Feb 13, 2026 | 5.90 | 5.90 | 5.34 | 5.62 | 5.62 | 4.46% | 1,112 |
| Feb 12, 2026 | 5.10 | 5.38 | 5.10 | 5.38 | 5.38 | 0.37% | 3,810 |
| Feb 11, 2026 | 5.18 | 5.36 | 5.18 | 5.36 | 5.36 | 1.13% | 35 |
| Feb 10, 2026 | 5.38 | 5.38 | 5.06 | 5.30 | 5.30 | -1.49% | 6,830 |
| Feb 9, 2026 | 5.44 | 5.50 | 5.38 | 5.38 | 5.38 | -1.10% | 1,554 |
| Feb 6, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.51% | 14 |
| Feb 5, 2026 | 5.50 | 5.68 | 5.48 | 5.58 | 5.58 | 0.36% | 268 |
| Feb 4, 2026 | 5.60 | 5.80 | 5.34 | 5.56 | 5.56 | -4.14% | 3,316 |
| Feb 3, 2026 | 5.98 | 5.98 | 5.80 | 5.80 | 5.80 | -3.01% | 2,188 |
| Feb 2, 2026 | 6.16 | 6.16 | 5.90 | 5.98 | 5.98 | -4.47% | 3,197 |
| 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 | - | - |