LleidaNetworks Serveis Telemàtics, S.A. (EPA:ALLLN)
France · Delayed Price · Currency is EUR 1.500
-0.010 (-0.66%)
Last updated: Nov 10, 2025, 2:16 PM CET
EPA:ALLLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1 |
| Oct 9, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.65% | 831 |
| Oct 8, 2025 | 1.54 | 1.58 | 1.52 | 1.53 | 1.53 | -0.65% | 4,474 |
| Oct 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1 |
| Oct 6, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1 |
| Oct 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1 |
| Oct 2, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1 |
| Oct 1, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.32% | 501 |
| Sep 30, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 1,201 |
| Sep 29, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.32% | 501 |
| Sep 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1 |
| Sep 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1 |
| Sep 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1 |
| Sep 23, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 779 |
| Sep 22, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.90% | 529 |
| Sep 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1 |
| Sep 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1 |
| Sep 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 2 |
| Sep 16, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1 |
| Sep 15, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 3.27% | 3,001 |
| Sep 12, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -2.55% | 3,545 |
| Sep 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1 |
| Sep 10, 2025 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -3.09% | 1,850 |
| Sep 9, 2025 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -4.71% | 2,000 |
| Sep 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1 |
| Sep 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 400 |
| Sep 4, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | 501 |
| 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 |