LleidaNetworks Serveis Telemàtics, S.A. (EPA:ALLLN)
France · Delayed Price · Currency is EUR 1.350
-0.020 (-1.46%)
Dec 22, 2025, 1:35 PM CET
EPA:ALLLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 251 |
| Dec 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1 |
| Dec 17, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 634 |
| Dec 16, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 826 |
| Dec 15, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| Dec 12, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 1,206 |
| Dec 11, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 501 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 2,399 |
| Dec 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2 |
| Dec 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 30 |
| Dec 5, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.99% | 1,001 |
| Dec 4, 2025 | 1.39 | 1.40 | 1.33 | 1.34 | 1.34 | -3.60% | 2,888 |
| Dec 3, 2025 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -5.44% | 2,220 |
| Dec 2, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 101 |
| Dec 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1 |
| Nov 28, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 501 |
| Nov 27, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 1 |
| Nov 26, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | 1,001 |
| Nov 25, 2025 | 1.44 | 1.50 | 1.43 | 1.43 | 1.43 | -0.69% | 5,083 |
| Nov 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1 |
| Nov 21, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 977 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1 |
| Nov 19, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 1,557 |
| Nov 18, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.72% | 1,001 |
| Nov 17, 2025 | 1.52 | 1.54 | 1.47 | 1.47 | 1.47 | -3.29% | 2,195 |
| Nov 14, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1 |
| Nov 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1 |
| Nov 12, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 454 |
| Nov 11, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 1,001 |
| Nov 10, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 1,188 |
| Nov 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 313 |
| Nov 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1 |
| Nov 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1 |
| Nov 4, 2025 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -3.82% | 1,199 |
| Nov 3, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 501 |
| Oct 31, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | 501 |
| Oct 30, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -3.73% | 2,001 |
| Oct 29, 2025 | 1.62 | 1.66 | 1.61 | 1.61 | 1.61 | -0.62% | 1,873 |
| Oct 28, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 3.85% | 1,296 |
| Oct 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1 |
| Oct 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1 |
| Oct 23, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 501 |
| Oct 22, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 318 |
| Oct 21, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 501 |
| Oct 20, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 4.64% | 1,351 |
| Oct 17, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 839 |
| Oct 16, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.70% | 892 |
| Oct 15, 2025 | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | -4.52% | 2,085 |
| Oct 14, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 501 |
| Oct 13, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 1,001 |