Lucibel SA (EPA:ALUCI)
France · Delayed Price · Currency is EUR 3.980
+0.369 (10.24%)
At close: Oct 9, 2026
Lucibel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 10.25% | 57 |
| Oct 8, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Oct 7, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Oct 6, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Oct 5, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Oct 2, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -9.52% | 3 |
| Oct 1, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 9.75% | 4 |
| Sep 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Sep 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 1 |
| Sep 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.69% | 14 |
| Sep 25, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Sep 24, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -9.74% | 40 |
| Sep 23, 2026 | 3.70 | 4.00 | 3.61 | 4.00 | 4.00 | 8.11% | 309 |
| Sep 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 93 |
| Sep 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 9 |
| Sep 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 8 |
| Sep 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 56 |
| Sep 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 15 |
| Sep 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.01% | 41 |
| Sep 10, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.27% | 22 |
| Sep 9, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Sep 8, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -6.56% | 38 |
| Sep 7, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 7.03% | 57 |
| Sep 4, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Sep 3, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 324 |
| Sep 2, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -10.00% | 4 |
| Sep 1, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 31, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 100 |
| Aug 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 26, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | 2.50% | 61 |
| Aug 25, 2026 | 3.74 | 4.00 | 3.74 | 4.00 | 4.00 | -3.61% | 2 |
| Aug 24, 2026 | 4.40 | 4.40 | 4.05 | 4.15 | 4.15 | -5.25% | 1,073 |
| Aug 21, 2026 | 4.12 | 4.40 | 4.12 | 4.38 | 4.38 | 9.50% | 1,178 |
| Aug 20, 2026 | 4.00 | 4.00 | 3.61 | 4.00 | 4.00 | - | 6 |
| Aug 19, 2026 | 4.10 | 4.42 | 4.00 | 4.00 | 4.00 | 0.26% | 2,030 |
| Aug 18, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 32.96% | 400 |
| Aug 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.02% | 14 |
| Aug 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 5, 2026 | 3.27 | 3.28 | 3.00 | 3.00 | 3.00 | -7.98% | 116 |
| Aug 4, 2026 | 3.54 | 3.54 | 3.26 | 3.26 | 3.26 | -18.50% | 121 |
| Aug 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.01% | 150 |