LleidaNetworks Serveis Telemàtics, S.A. (EPA:ALLLN)
France · Delayed Price · Currency is EUR 1.480
+0.020 (1.37%)
At close: Nov 28, 2025
EPA:ALLLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |