Lexibook - Linguistic Electronic System Société anonyme (EPA:ALLEX)
France · Delayed Price · Currency is EUR 8.02
0.00 (0.00%)
Nov 12, 2026, 9:00 AM CET
EPA:ALLEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 156 |
| Nov 11, 2026 | 8.00 | 8.02 | 8.00 | 8.02 | 8.02 | 0.25% | 20,613 |
| Nov 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,544 |
| Nov 9, 2026 | 8.00 | 8.02 | 8.00 | 8.00 | 8.00 | 0.25% | 31,586 |
| Nov 6, 2026 | 7.98 | 8.00 | 7.96 | 7.98 | 7.98 | 0.50% | 2,809 |
| Nov 5, 2026 | 8.02 | 8.06 | 7.94 | 7.94 | 7.94 | -0.25% | 3,204 |
| Nov 4, 2026 | 7.94 | 8.02 | 7.94 | 7.96 | 7.96 | 0.25% | 1,353 |
| Nov 3, 2026 | 7.90 | 7.94 | 7.90 | 7.94 | 7.94 | -0.75% | 676 |
| Nov 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,127 |
| Oct 30, 2026 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | - | 3,594 |
| Oct 29, 2026 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | - | 36 |
| Oct 28, 2026 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | - | 141 |
| Oct 27, 2026 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | - | 226 |
| Oct 26, 2026 | 8.00 | 8.02 | 8.00 | 8.00 | 8.00 | - | 39 |
| Oct 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,948 |
| Oct 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 275 |
| Oct 21, 2026 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | - | 948 |
| Oct 20, 2026 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | -0.25% | 1,096 |
| Oct 19, 2026 | 8.10 | 8.10 | 8.02 | 8.02 | 8.02 | -0.25% | 71 |
| Oct 16, 2026 | 8.26 | 8.26 | 8.04 | 8.04 | 8.04 | -3.60% | 915 |
| Oct 15, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Oct 14, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| Oct 13, 2026 | 8.36 | 8.36 | 8.02 | 8.34 | 8.34 | -0.24% | 150 |
| Oct 12, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 4.24% | 1 |
| Oct 9, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 21 |
| Oct 8, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| Oct 7, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| Oct 6, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| Oct 5, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 30 |
| Oct 2, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| 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 |