Lexibook - Linguistic Electronic System Société anonyme (EPA:ALLEX)
France · Delayed Price · Currency is EUR 8.00
-0.04 (-0.50%)
Aug 21, 2026, 2:59 PM CET
EPA:ALLEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | - |
| Jul 22, 2026 | 8.10 | 8.14 | 8.10 | 8.14 | 8.14 | 1.50% | 351 |
| Jul 21, 2026 | 8.16 | 8.16 | 8.02 | 8.02 | 8.02 | 0.25% | 475 |
| Jul 20, 2026 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | -0.25% | 1,643 |
| Jul 17, 2026 | 8.16 | 8.16 | 8.02 | 8.02 | 8.02 | 0.25% | 9 |
| Jul 16, 2026 | 8.16 | 8.16 | 8.00 | 8.00 | 8.00 | -2.91% | 1,912 |
| Jul 15, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.49% | 1,928 |
| Jul 14, 2026 | 8.14 | 8.20 | 8.14 | 8.20 | 8.20 | 0.49% | 2,739 |
| Jul 13, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.00% | 25 |
| Jul 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 22 |
| Jul 9, 2026 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | -0.99% | 298 |
| Jul 8, 2026 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | 1.00% | 684 |
| Jul 7, 2026 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | 0.50% | 22,936 |
| Jul 6, 2026 | 7.96 | 8.00 | 7.96 | 7.96 | 7.96 | - | 1,691 |
| Jul 3, 2026 | 7.94 | 8.00 | 7.94 | 7.96 | 7.96 | 0.25% | 4,394 |
| Jul 2, 2026 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | -0.25% | 90 |
| Jul 1, 2026 | 8.00 | 8.00 | 7.96 | 7.96 | 7.96 | - | 1,002 |
| Jun 30, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 37 |
| Jun 29, 2026 | 7.96 | 7.98 | 7.94 | 7.96 | 7.96 | - | 5,214 |
| Jun 26, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.50% | 953 |
| Jun 25, 2026 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | 0.50% | 466 |
| Jun 24, 2026 | 7.96 | 8.00 | 7.96 | 7.96 | 7.96 | - | 425 |
| Jun 23, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 4,175 |
| Jun 22, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 1,924 |
| Jun 19, 2026 | 7.96 | 8.00 | 7.96 | 7.96 | 7.96 | - | 9,373 |
| Jun 18, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 83 |
| Jun 17, 2026 | 8.00 | 8.00 | 7.94 | 7.96 | 7.96 | 0.25% | 1,640 |
| Jun 16, 2026 | 7.96 | 8.00 | 7.94 | 7.94 | 7.94 | -0.50% | 12,762 |
| Jun 15, 2026 | 7.92 | 8.00 | 7.92 | 7.98 | 7.98 | 0.76% | 43,783 |