Lucibel SA (EPA:ALUCI)
France · Delayed Price · Currency is EUR 4.380
+0.380 (9.50%)
At close: Aug 21, 2026
Lucibel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 23, 2026 | 3.68 | 4.00 | 3.51 | 4.00 | 4.00 | 5.81% | 126 |
| Jul 22, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 19 |
| Jul 21, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | - | 21 |
| Jul 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jul 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 61 |
| Jul 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 20 |
| Jul 15, 2026 | 3.79 | 3.79 | 3.78 | 3.78 | 3.78 | - | 9 |
| Jul 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 40 |
| Jul 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 26 |
| Jul 10, 2026 | 4.00 | 4.20 | 3.78 | 3.78 | 3.78 | -5.50% | 632 |
| Jul 9, 2026 | 3.78 | 4.00 | 3.78 | 4.00 | 4.00 | - | 71 |
| Jul 8, 2026 | 3.78 | 4.00 | 3.78 | 4.00 | 4.00 | 5.82% | 161 |
| Jul 7, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -5.50% | 35 |
| Jul 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 11 |
| Jul 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 2, 2026 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | -2.44% | 41 |
| Jul 1, 2026 | 3.77 | 4.10 | 3.50 | 4.10 | 4.10 | - | 69 |
| Jun 30, 2026 | 4.40 | 4.40 | 4.10 | 4.10 | 4.10 | -14.57% | 494 |
| Jun 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 1 |
| Jun 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.25% | 200 |
| Jun 18, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Jun 17, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Jun 16, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Jun 15, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |