Lucibel SA (EPA:ALUCI)
France · Delayed Price · Currency is EUR 5.50
-0.08 (-1.43%)
At close: Apr 23, 2026
Lucibel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.43% | 126 |
| Apr 22, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Apr 21, 2026 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 7.35% | 700 |
| Apr 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 8.29% | 103 |
| Apr 17, 2026 | 4.80 | 4.81 | 4.80 | 4.80 | 4.80 | -7.34% | 471 |
| Apr 16, 2026 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | 3.60% | 87 |
| Apr 15, 2026 | 5.45 | 5.45 | 5.00 | 5.00 | 5.00 | -0.02% | 384 |
| Apr 14, 2026 | 5.02 | 5.48 | 4.80 | 5.00 | 5.00 | -7.20% | 579 |
| Apr 13, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | - |
| Apr 10, 2026 | 5.00 | 5.39 | 4.50 | 5.39 | 5.39 | 7.78% | 364 |
| Apr 9, 2026 | 5.00 | 5.50 | 4.80 | 5.00 | 5.00 | - | 62 |
| Apr 8, 2026 | 5.00 | 5.50 | 5.00 | 5.00 | 5.00 | -0.02% | 222 |
| Apr 7, 2026 | 5.16 | 5.16 | 5.00 | 5.00 | 5.00 | -2.89% | 151 |
| 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 |