Largo SA (EPA:ALLGO)
France · Delayed Price · Currency is EUR 1.500
-0.050 (-3.23%)
Apr 17, 2026, 5:35 PM CET
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.54 | 1.56 | 1.50 | 1.50 | 1.50 | -3.23% | 10,475 |
| Apr 16, 2026 | 1.47 | 1.58 | 1.47 | 1.55 | 1.55 | 3.68% | 11,387 |
| Apr 15, 2026 | 1.55 | 1.58 | 1.42 | 1.50 | 1.50 | -6.27% | 45,304 |
| Apr 14, 2026 | 1.57 | 1.62 | 1.55 | 1.60 | 1.60 | -0.31% | 28,103 |
| Apr 13, 2026 | 1.63 | 1.64 | 1.52 | 1.60 | 1.60 | 1.59% | 38,681 |
| Apr 10, 2026 | 1.74 | 1.74 | 1.58 | 1.58 | 1.58 | -9.48% | 26,630 |
| Apr 9, 2026 | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | 2.35% | 7,993 |
| Apr 8, 2026 | 1.69 | 1.79 | 1.67 | 1.70 | 1.70 | 2.72% | 17,447 |
| Apr 7, 2026 | 1.71 | 1.94 | 1.66 | 1.66 | 1.66 | 3.44% | 52,648 |
| Apr 2, 2026 | 1.35 | 1.60 | 1.35 | 1.60 | 1.60 | 19.85% | 29,327 |
| Apr 1, 2026 | 1.34 | 1.34 | 1.26 | 1.34 | 1.34 | 0.38% | 6,794 |
| Mar 31, 2026 | 1.29 | 1.34 | 1.28 | 1.33 | 1.33 | 3.10% | 6,250 |
| Mar 30, 2026 | 1.21 | 1.30 | 1.21 | 1.29 | 1.29 | 7.05% | 7,653 |
| Mar 27, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | 0.42% | 3,046 |
| Mar 26, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 0.84% | 613 |
| Mar 25, 2026 | 1.20 | 1.24 | 1.19 | 1.19 | 1.19 | -2.06% | 3,582 |
| Mar 24, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.02% | 1,306 |
| Mar 23, 2026 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -3.88% | 3,441 |
| 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 |