Lucibel SA (EPA:ALUCI)
France · Delayed Price · Currency is EUR 4.950
+0.670 (15.65%)
At close: Jun 2, 2026
Lucibel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Jun 2, 2026 | 4.59 | 4.95 | 4.59 | 4.95 | 4.95 | 15.65% | 248 |
| Jun 1, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | 12.03% | 105 |
| May 29, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| May 28, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.26% | 6 |
| May 27, 2026 | 3.88 | 3.88 | 3.80 | 3.81 | 3.81 | -11.38% | 142 |
| May 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| May 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 23 |
| May 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.44% | 186 |
| May 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -7.22% | 50 |
| May 19, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| May 18, 2026 | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | - | 386 |
| May 15, 2026 | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | 7.78% | 116 |
| May 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.72% | 574 |
| May 13, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| May 12, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.01% | 1 |
| May 11, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.01% | 66 |
| May 8, 2026 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | 0.02% | 216 |
| May 7, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| May 6, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.64% | 115 |
| May 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -8.69% | 111 |
| May 4, 2026 | 5.00 | 5.15 | 4.52 | 5.15 | 5.15 | -4.28% | 105 |
| Apr 30, 2026 | 5.00 | 5.38 | 5.00 | 5.38 | 5.38 | - | 11 |
| Apr 29, 2026 | 5.00 | 5.39 | 5.00 | 5.38 | 5.38 | -0.19% | 14 |
| Apr 28, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 30 |
| Apr 27, 2026 | 4.90 | 5.39 | 4.90 | 5.39 | 5.39 | 0.94% | 43 |
| Apr 24, 2026 | 5.00 | 5.34 | 4.80 | 5.34 | 5.34 | -2.91% | 222 |
| 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 |