LleidaNetworks Serveis Telemàtics, S.A. (EPA:ALLLN)
France · Delayed Price · Currency is EUR 1.660
0.00 (0.00%)
Sep 4, 2025, 9:00 AM CET
EPA:ALLLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 2.47% | 1,001 |
| Sep 2, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -3.57% | 1,201 |
| Sep 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1 |
| Aug 29, 2025 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.82% | 1,361 |
| Aug 28, 2025 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | -2.94% | 11,701 |
| Aug 27, 2025 | 1.73 | 1.73 | 1.66 | 1.70 | 1.70 | -1.73% | 1,796 |
| Aug 26, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1 |
| Aug 25, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -3.89% | 6,211 |
| Aug 22, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 4,095 |
| Aug 21, 2025 | 1.60 | 1.75 | 1.59 | 1.75 | 1.75 | 9.37% | 20,318 |
| Aug 20, 2025 | 1.55 | 1.60 | 1.48 | 1.60 | 1.60 | 3.23% | 10,970 |
| Aug 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1 |
| Aug 18, 2025 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -1.27% | 4,932 |
| Aug 15, 2025 | 1.43 | 1.57 | 1.42 | 1.57 | 1.57 | 9.79% | 10,775 |
| Aug 14, 2025 | 1.31 | 1.44 | 1.31 | 1.43 | 1.43 | 4.38% | 4,701 |
| Aug 13, 2025 | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -3.52% | 3,401 |
| Aug 12, 2025 | 1.50 | 1.50 | 1.40 | 1.42 | 1.42 | 2.90% | 19,500 |
| Aug 11, 2025 | 1.28 | 1.40 | 1.28 | 1.38 | 1.38 | 7.81% | 19,222 |
| Aug 8, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 611 |
| Aug 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1 |
| Aug 6, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1 |
| Aug 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 397 |
| Aug 4, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1 |
| Aug 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1 |
| Jul 31, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 251 |
| Jul 30, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 501 |
| Jul 29, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 1,440 |
| Jul 28, 2025 | 1.42 | 1.42 | 1.28 | 1.28 | 1.28 | -9.22% | 5,776 |
| Jul 25, 2025 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | 0.71% | 8,359 |
| Jul 24, 2025 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | 10.24% | 17,646 |
| Jul 23, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 4.10% | 8,209 |
| Jul 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 4,001 |
| Jul 21, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 3,496 |
| Jul 18, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 501 |
| Jul 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 2,000 |
| Jul 16, 2025 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -9.09% | 5,001 |
| Jul 15, 2025 | 1.20 | 1.32 | 1.20 | 1.32 | 1.32 | 10.00% | 6,197 |
| Jul 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1 |
| Jul 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1 |
| Jul 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1 |
| Jul 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1 |
| Jul 8, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 899 |
| Jul 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1 |
| Jul 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1 |
| Jul 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1 |
| Jul 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 3,001 |
| Jul 1, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 3.39% | 3,001 |
| Jun 30, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 501 |
| Jun 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1 |
| Jun 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1 |