Lexibook - Linguistic Electronic System Société anonyme (EPA:ALLEX)
France · Delayed Price · Currency is EUR 8.04
-0.12 (-1.47%)
Aug 3, 2026, 9:06 AM CET
EPA:ALLEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 7.90 | 7.94 | 7.90 | 7.92 | 7.92 | 0.25% | 12,442 |
| Jun 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 5,753 |
| Jun 10, 2026 | 7.90 | 7.92 | 7.90 | 7.90 | 7.90 | - | 5,783 |
| Jun 9, 2026 | 7.90 | 7.92 | 7.90 | 7.90 | 7.90 | - | 20,376 |
| Jun 8, 2026 | 7.90 | 7.92 | 7.90 | 7.90 | 7.90 | - | 45,614 |
| Jun 5, 2026 | 7.90 | 7.92 | 7.90 | 7.90 | 7.90 | - | 70,105 |
| Jun 4, 2026 | 7.90 | 7.96 | 7.90 | 7.90 | 7.90 | 36.21% | 857,435 |
| Jun 3, 2026 | 5.80 | 5.88 | 5.48 | 5.80 | 5.80 | -2.68% | 2,194 |
| Jun 2, 2026 | 5.70 | 5.98 | 5.70 | 5.96 | 5.96 | -2.93% | 832 |
| Jun 1, 2026 | 5.68 | 6.14 | 5.68 | 6.14 | 6.14 | 8.48% | 493 |
| May 29, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.70% | 360 |
| 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 |