LleidaNetworks Serveis Telemàtics, S.A. (EPA:ALLLN)
France · Delayed Price · Currency is EUR 1.510
0.00 (0.00%)
Oct 20, 2025, 9:00 AM CET
EPA:ALLLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |