Lexibook - Linguistic Electronic System Société anonyme (EPA:ALLEX)
France · Delayed Price · Currency is EUR 8.02
0.00 (0.00%)
Oct 1, 2026, 3:40 PM CET
EPA:ALLEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.02 | 8.42 | 8.02 | 8.02 | 8.02 | -4.75% | 128 |
| Sep 30, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.24% | 14 |
| Sep 29, 2026 | 8.30 | 8.50 | 8.00 | 8.44 | 8.44 | 1.93% | 2,212 |
| Sep 28, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.19% | 20 |
| Sep 25, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | - |
| Sep 24, 2026 | 8.32 | 8.38 | 8.32 | 8.38 | 8.38 | 0.48% | 1,517 |
| Sep 23, 2026 | 8.02 | 8.34 | 8.02 | 8.34 | 8.34 | -0.48% | 221 |
| Sep 22, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 25 |
| Sep 21, 2026 | 8.04 | 8.38 | 8.02 | 8.38 | 8.38 | 4.49% | 312 |
| Sep 18, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -4.52% | 1 |
| Sep 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 15, 2026 | 8.04 | 8.40 | 8.04 | 8.40 | 8.40 | 3.70% | 297 |
| Sep 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 295 |
| Sep 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 13 |
| Sep 9, 2026 | 8.10 | 8.26 | 8.10 | 8.10 | 8.10 | 1.25% | 2,687 |
| Sep 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 50 |
| Sep 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 42 |
| Sep 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 60 |
| Sep 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 1, 2026 | 8.02 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 170 |
| Aug 31, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 204 |
| Aug 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 45 |
| Aug 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.20% | 1 |
| Aug 26, 2026 | 8.00 | 8.18 | 8.00 | 8.18 | 8.18 | -3.54% | 1,013 |
| Aug 25, 2026 | 8.02 | 8.50 | 8.02 | 8.48 | 8.48 | 6.00% | 1,005 |
| Aug 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 21, 2026 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | -0.50% | 2,073 |
| Aug 20, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% | 157 |
| Aug 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.99% | 32 |
| Aug 18, 2026 | 8.10 | 8.10 | 8.02 | 8.08 | 8.08 | 1.00% | 369 |
| Aug 17, 2026 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | - | 400 |
| Aug 14, 2026 | 8.00 | 8.04 | 8.00 | 8.00 | 8.00 | - | 161 |
| Aug 13, 2026 | 8.00 | 8.04 | 8.00 | 8.00 | 8.00 | - | 153 |
| Aug 12, 2026 | 8.00 | 8.04 | 8.00 | 8.00 | 8.00 | - | 231 |
| Aug 11, 2026 | 8.00 | 8.04 | 8.00 | 8.00 | 8.00 | - | 270 |
| Aug 10, 2026 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | - | 56 |
| Aug 7, 2026 | 8.00 | 8.04 | 8.00 | 8.00 | 8.00 | - | 1,266 |
| Aug 6, 2026 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | - | 74 |
| Aug 5, 2026 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | -0.50% | 86 |
| Aug 4, 2026 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | - | 795 |
| Aug 3, 2026 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | -1.47% | 168 |
| Jul 31, 2026 | 8.00 | 8.16 | 8.00 | 8.16 | 8.16 | 0.49% | 826 |
| Jul 30, 2026 | 8.00 | 8.12 | 8.00 | 8.12 | 8.12 | 1.50% | 1,003 |
| Jul 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 9,590 |
| Jul 28, 2026 | 8.02 | 8.18 | 8.00 | 8.00 | 8.00 | -1.72% | 3,552 |
| Jul 27, 2026 | 8.14 | 8.14 | 8.02 | 8.14 | 8.14 | -0.25% | 232 |
| Jul 24, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.25% | 10 |