Largo SA (EPA:ALLGO)
France · Delayed Price · Currency is EUR 1.290
+0.015 (1.18%)
Mar 20, 2026, 3:49 PM CET
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.31 | 1.31 | 1.24 | 1.29 | 1.29 | 1.18% | 4,206 |
| Mar 19, 2026 | 1.25 | 1.33 | 1.24 | 1.28 | 1.28 | 6.25% | 19,075 |
| Mar 18, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | 0.42% | 1,762 |
| Mar 17, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | - | 2,800 |
| Mar 16, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 5,211 |
| Mar 13, 2026 | 1.18 | 1.21 | 1.14 | 1.21 | 1.21 | 2.55% | 11,798 |
| Mar 12, 2026 | 1.20 | 1.24 | 1.18 | 1.18 | 1.18 | -5.62% | 14,326 |
| Mar 11, 2026 | 1.21 | 1.29 | 1.15 | 1.25 | 1.25 | - | 25,423 |
| Mar 10, 2026 | 1.36 | 1.41 | 1.23 | 1.25 | 1.25 | -8.46% | 32,457 |
| Mar 9, 2026 | 1.44 | 1.49 | 1.36 | 1.36 | 1.36 | -5.88% | 6,716 |
| Mar 6, 2026 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -0.34% | 1,512 |
| Mar 5, 2026 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | 0.69% | 1,414 |
| Mar 4, 2026 | 1.46 | 1.49 | 1.44 | 1.44 | 1.44 | -0.69% | 3,297 |
| Mar 3, 2026 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 513 |
| Mar 2, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 1,332 |
| Feb 27, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 563 |
| Feb 26, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -1.32% | 396 |
| Feb 25, 2026 | 1.48 | 1.52 | 1.46 | 1.52 | 1.52 | - | 2,117 |
| Feb 24, 2026 | 1.48 | 1.52 | 1.45 | 1.52 | 1.52 | 0.66% | 2,731 |
| Feb 23, 2026 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | 0.33% | 3,179 |
| Feb 20, 2026 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -1.31% | 7,618 |
| Feb 19, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -3.48% | 3,072 |
| Feb 18, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | - | 456 |
| Feb 17, 2026 | 1.59 | 1.63 | 1.51 | 1.58 | 1.58 | - | 2,028 |
| Feb 16, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | - | 1,965 |
| Feb 13, 2026 | 1.65 | 1.65 | 1.55 | 1.58 | 1.58 | -1.86% | 6,721 |
| Feb 12, 2026 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | -4.17% | 3,449 |
| Feb 11, 2026 | 1.68 | 1.68 | 1.64 | 1.68 | 1.68 | 2.44% | 3,268 |
| Feb 10, 2026 | 1.67 | 1.70 | 1.64 | 1.64 | 1.64 | -2.09% | 6,520 |
| Feb 9, 2026 | 1.66 | 1.74 | 1.66 | 1.68 | 1.68 | -4.29% | 6,023 |
| Feb 6, 2026 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 3.55% | 2,604 |
| Feb 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 600 |
| Feb 4, 2026 | 1.71 | 1.74 | 1.68 | 1.68 | 1.68 | -1.18% | 2,607 |
| Feb 3, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.58% | 443 |
| Feb 2, 2026 | 1.69 | 1.75 | 1.67 | 1.75 | 1.75 | 3.25% | 3,341 |
| Jan 30, 2026 | 1.70 | 1.74 | 1.69 | 1.69 | 1.69 | -0.59% | 4,282 |
| Jan 29, 2026 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | 1.80% | 7,251 |
| Jan 28, 2026 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | - | 1,589 |
| Jan 27, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 2.77% | 3,060 |
| Jan 26, 2026 | 1.78 | 1.78 | 1.62 | 1.63 | 1.63 | -8.96% | 13,075 |
| Jan 23, 2026 | 1.81 | 1.81 | 1.72 | 1.79 | 1.79 | 0.28% | 7,069 |
| Jan 22, 2026 | 1.80 | 1.90 | 1.72 | 1.78 | 1.78 | - | 26,461 |
| Jan 21, 2026 | 1.75 | 1.78 | 1.72 | 1.78 | 1.78 | 3.79% | 2,339 |
| Jan 20, 2026 | 1.79 | 1.79 | 1.70 | 1.72 | 1.72 | -0.87% | 3,191 |
| Jan 19, 2026 | 1.81 | 1.81 | 1.72 | 1.73 | 1.73 | -4.42% | 2,252 |
| Jan 16, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | - | 187 |
| Jan 15, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -0.28% | 97 |
| Jan 14, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | 0.55% | 366 |
| Jan 13, 2026 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -1.90% | 3,134 |
| Jan 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | 1,259 |