LleidaNetworks Serveis Telemàtics, S.A. (EPA:ALLLN)
France · Delayed Price · Currency is EUR 1.070
-0.030 (-2.73%)
Aug 21, 2026, 9:14 AM CET
EPA:ALLLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | - | -2.73% | 2,615 |
| Aug 20, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | 2,394 |
| Aug 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 18, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | -0.88% | 2,487 |
| Aug 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Aug 13, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 933 |
| Aug 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Aug 11, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.75% | 2,000 |
| Aug 10, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 2.70% | 1,438 |
| Aug 7, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 1,266 |
| Aug 6, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 5,723 |
| Aug 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 248 |
| Aug 4, 2026 | 1.37 | 1.37 | 1.18 | 1.18 | 1.18 | -13.87% | 19,472 |
| Aug 3, 2026 | 1.25 | 1.37 | 1.24 | 1.37 | 1.37 | 7.03% | 12,172 |
| Jul 31, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | - | 2,552 |
| Jul 30, 2026 | 1.30 | 1.30 | 1.23 | 1.28 | 1.28 | -1.54% | 6,497 |
| Jul 29, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | 0.78% | 2,000 |
| Jul 28, 2026 | 1.35 | 1.38 | 1.29 | 1.29 | 1.29 | - | 16,442 |
| Jul 27, 2026 | 1.18 | 1.29 | 1.18 | 1.29 | 1.29 | 9.32% | 11,979 |
| Jul 24, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.51% | 4,209 |
| Jul 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 21, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 2,329 |
| Jul 20, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 518 |
| Jul 17, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 2,000 |
| Jul 16, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 4.67% | 5,000 |
| Jul 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 230 |
| Jul 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jul 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 10 |
| Jul 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 910 |
| Jul 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 467 |
| Jul 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 321 |
| Jul 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,000 |
| Jul 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,000 |
| Jun 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jun 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 645 |
| Jun 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 25, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jun 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 1,500 |
| Jun 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1 |
| Jun 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 150 |