Lucibel SA (EPA:ALUCI)
France · Delayed Price · Currency is EUR 5.50
-0.20 (-3.51%)
At close: Mar 12, 2026
Lucibel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 3.91 | 3.91 | 3.65 | 3.91 | 3.91 | 0.26% | 545 |
| Jan 21, 2026 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | 6.85% | 2,051 |
| Jan 20, 2026 | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | -0.27% | 722 |
| Jan 19, 2026 | 4.05 | 4.06 | 3.66 | 3.66 | 3.66 | -26.80% | 1,576 |
| Jan 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 15, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -23.08% | 1,993 |
| Jan 14, 2026 | 10.38 | 10.38 | 6.50 | 6.50 | 6.50 | -38.97% | 4,785 |
| Jan 13, 2026 | 10.11 | 10.93 | 10.11 | 10.65 | 10.65 | 15.76% | 131 |
| Jan 12, 2026 | 9.20 | 9.60 | 9.20 | 9.20 | 9.20 | 0.44% | 382 |
| Jan 9, 2026 | 9.60 | 9.60 | 9.12 | 9.16 | 9.16 | -31.49% | 468 |
| Jan 8, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | - |
| Jan 7, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | - |
| Jan 6, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | - |
| Jan 5, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | - |