Lexibook - Linguistic Electronic System Société anonyme (EPA:ALLEX)
France · Delayed Price · Currency is EUR 5.66
-0.04 (-0.70%)
May 29, 2026, 5:35 PM CET
EPA:ALLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | - | -0.70% | 10 |
| May 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | 10 |
| May 27, 2026 | 5.74 | 5.74 | 5.42 | 5.50 | 5.50 | 1.48% | 1,906 |
| May 26, 2026 | 5.60 | 5.62 | 5.42 | 5.42 | 5.42 | -4.91% | 822 |
| May 25, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | -0.35% | 419 |
| May 22, 2026 | 5.64 | 5.84 | 5.48 | 5.72 | 5.72 | 1.42% | 345 |
| May 21, 2026 | 5.68 | 5.80 | 5.32 | 5.64 | 5.64 | -0.70% | 2,490 |
| May 20, 2026 | 5.94 | 5.94 | 5.68 | 5.68 | 5.68 | -2.41% | 1,642 |
| May 19, 2026 | 5.82 | 5.92 | 5.82 | 5.82 | 5.82 | -2.35% | 159 |
| May 18, 2026 | 6.22 | 6.22 | 5.82 | 5.96 | 5.96 | -4.18% | 2,134 |
| May 15, 2026 | 5.88 | 6.22 | 5.88 | 6.22 | 6.22 | 4.71% | 1,121 |
| May 14, 2026 | 6.20 | 6.26 | 5.64 | 5.94 | 5.94 | -4.19% | 3,431 |
| May 13, 2026 | 6.26 | 6.26 | 5.74 | 6.20 | 6.20 | -0.64% | 503 |
| May 12, 2026 | 6.00 | 6.24 | 6.00 | 6.24 | 6.24 | -0.95% | 383 |
| May 11, 2026 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 0.32% | 3,428 |
| May 8, 2026 | 6.20 | 6.30 | 6.20 | 6.28 | 6.28 | 1.62% | 527 |
| May 7, 2026 | 6.22 | 6.22 | 5.60 | 6.18 | 6.18 | -0.64% | 278 |
| May 6, 2026 | 6.00 | 6.40 | 5.60 | 6.22 | 6.22 | 5.07% | 547 |
| May 5, 2026 | 5.50 | 5.92 | 5.50 | 5.92 | 5.92 | 3.50% | 860 |
| May 4, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.38% | 160 |
| Apr 30, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 200 |
| Apr 29, 2026 | 5.52 | 5.60 | 5.52 | 5.60 | 5.60 | 1.82% | 999 |
| Apr 28, 2026 | 5.48 | 5.52 | 5.48 | 5.50 | 5.50 | -1.43% | 2,438 |
| Apr 27, 2026 | 5.46 | 5.58 | 5.38 | 5.58 | 5.58 | 1.09% | 869 |
| Apr 24, 2026 | 5.20 | 5.52 | 5.20 | 5.52 | 5.52 | 1.47% | 854 |
| Apr 23, 2026 | 5.40 | 5.58 | 5.06 | 5.44 | 5.44 | -2.51% | 5,750 |
| Apr 22, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Apr 21, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 400 |
| Apr 20, 2026 | 5.14 | 5.58 | 5.14 | 5.58 | 5.58 | -1.76% | 1,139 |
| Apr 17, 2026 | 5.68 | 5.68 | 5.30 | 5.68 | 5.68 | -1.73% | 1,256 |
| Apr 16, 2026 | 5.56 | 5.80 | 5.50 | 5.78 | 5.78 | 2.12% | 2,189 |
| Apr 15, 2026 | 5.66 | 5.66 | 5.60 | 5.66 | 5.66 | 1.43% | 145 |
| Apr 14, 2026 | 5.22 | 5.78 | 5.22 | 5.58 | 5.58 | -3.46% | 1,979 |
| Apr 13, 2026 | 5.82 | 5.82 | 5.78 | 5.78 | 5.78 | -2.03% | 542 |
| Apr 10, 2026 | 5.40 | 6.02 | 5.40 | 5.90 | 5.90 | 12.17% | 793 |
| Apr 9, 2026 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | -2.59% | 622 |
| Apr 8, 2026 | 5.40 | 5.40 | 5.28 | 5.40 | 5.40 | 3.45% | 177 |
| Apr 7, 2026 | 5.28 | 5.48 | 5.22 | 5.22 | 5.22 | -6.45% | 641 |
| 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 |