Lucibel SA (EPA:ALUCI)
France · Delayed Price · Currency is EUR 5.15
-0.10 (-1.90%)
At close: Apr 2, 2026
Lucibel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.30 | 5.40 | 5.10 | 5.15 | 5.15 | -1.90% | 184 |
| Apr 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -10.41% | 58 |
| Mar 31, 2026 | 6.38 | 6.38 | 5.86 | 5.86 | 5.86 | -8.15% | 11 |
| Mar 30, 2026 | 6.45 | 6.45 | 5.85 | 6.38 | 6.38 | 8.12% | 341 |
| Mar 27, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -8.79% | 233 |
| Mar 26, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | - |
| Mar 25, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | - |
| Mar 24, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | - |
| Mar 23, 2026 | 6.25 | 6.47 | 5.72 | 6.47 | 6.47 | -0.14% | 166 |
| Mar 20, 2026 | 5.94 | 6.48 | 5.84 | 6.48 | 6.48 | 11.69% | 150 |
| Mar 19, 2026 | 6.06 | 6.49 | 5.72 | 5.80 | 5.80 | -5.21% | 434 |
| Mar 18, 2026 | 6.20 | 6.60 | 6.12 | 6.12 | 6.12 | -1.29% | 73 |
| Mar 17, 2026 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 5.08% | 371 |
| Mar 16, 2026 | 5.76 | 6.04 | 5.50 | 5.90 | 5.90 | 2.43% | 947 |
| Mar 13, 2026 | 6.04 | 6.04 | 5.76 | 5.76 | 5.76 | 4.73% | 528 |
| Mar 12, 2026 | 5.72 | 5.72 | 5.50 | 5.50 | 5.50 | -3.51% | 313 |
| Mar 11, 2026 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | 9.62% | 336 |
| Mar 10, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | -5.45% | 23 |
| Mar 9, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 10.00% | 246 |
| Mar 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 597 |
| Mar 5, 2026 | 6.00 | 6.00 | 5.50 | 5.50 | 5.50 | -15.38% | 2,272 |
| Mar 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.97% | 91 |
| Feb 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Feb 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Feb 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Feb 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -6.96% | 279 |
| Feb 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | 207 |
| Feb 18, 2026 | 7.78 | 7.78 | 7.35 | 7.35 | 7.35 | -5.53% | 2,057 |
| Feb 17, 2026 | 7.09 | 7.80 | 7.09 | 7.78 | 7.78 | 20.62% | 2,599 |
| Feb 16, 2026 | 4.72 | 6.45 | 4.72 | 6.45 | 6.45 | 43.33% | 2,924 |
| Feb 13, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 9.76% | 750 |
| Feb 12, 2026 | 3.95 | 4.10 | 3.79 | 4.10 | 4.10 | 8.18% | 1,044 |
| Feb 11, 2026 | 3.88 | 3.88 | 3.50 | 3.79 | 3.79 | 9.86% | 565 |
| Feb 10, 2026 | 3.72 | 3.72 | 3.45 | 3.45 | 3.45 | 11.29% | 1,218 |
| Feb 9, 2026 | 3.48 | 3.74 | 3.00 | 3.10 | 3.10 | 7.64% | 421 |
| Feb 6, 2026 | 2.83 | 2.88 | 2.83 | 2.88 | 2.88 | -7.13% | 248 |
| Feb 5, 2026 | 3.80 | 3.80 | 3.10 | 3.10 | 3.10 | -17.31% | 2,146 |
| Feb 4, 2026 | 3.50 | 3.75 | 3.50 | 3.75 | 3.75 | 7.14% | 351 |
| Feb 3, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 9.37% | 389 |
| Feb 2, 2026 | 2.70 | 3.20 | 2.70 | 3.20 | 3.20 | 28.00% | 817 |
| Jan 30, 2026 | 2.49 | 2.50 | 2.45 | 2.50 | 2.50 | 21.30% | 969 |
| Jan 29, 2026 | 2.10 | 2.39 | 2.00 | 2.06 | 2.06 | 3.00% | 471 |
| Jan 28, 2026 | 2.31 | 2.31 | 2.00 | 2.00 | 2.00 | -13.04% | 1,240 |
| Jan 27, 2026 | 2.50 | 2.69 | 2.30 | 2.30 | 2.30 | -9.87% | 1,002 |
| Jan 26, 2026 | 3.00 | 3.00 | 2.50 | 2.55 | 2.55 | -27.06% | 1,129 |
| Jan 23, 2026 | 3.91 | 3.91 | 3.50 | 3.50 | 3.50 | -10.49% | 319 |