LACROIX Group SA (EPA:LACR)
France · Delayed Price · Currency is EUR 8.34
0.00 (0.00%)
Aug 7, 2025, 5:35 PM CET
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 8.34 | 8.34 | 8.14 | 8.34 | 8.34 | -1.88% | 451 |
| Aug 6, 2025 | 8.54 | 8.54 | 8.24 | 8.50 | 8.50 | 1.43% | 1,418 |
| Aug 5, 2025 | 8.06 | 8.38 | 7.86 | 8.38 | 8.38 | 3.97% | 1,413 |
| Aug 4, 2025 | 8.00 | 8.06 | 7.90 | 8.06 | 8.06 | 0.75% | 34,749 |
| Aug 1, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 0.25% | 56,414 |
| Jul 31, 2025 | 8.06 | 8.06 | 7.98 | 7.98 | 7.98 | -0.99% | 1,168 |
| Jul 30, 2025 | 7.86 | 8.06 | 7.86 | 8.06 | 8.06 | 2.28% | 2,068 |
| Jul 29, 2025 | 8.06 | 8.06 | 7.88 | 7.88 | 7.88 | -1.25% | 335 |
| Jul 28, 2025 | 7.98 | 8.04 | 7.84 | 7.98 | 7.98 | 1.79% | 3,869 |
| Jul 25, 2025 | 8.00 | 8.00 | 7.84 | 7.84 | 7.84 | -2.73% | 2,398 |
| Jul 24, 2025 | 7.90 | 8.06 | 7.82 | 8.06 | 8.06 | 0.75% | 2,713 |
| Jul 23, 2025 | 7.98 | 8.00 | 7.84 | 8.00 | 8.00 | 0.25% | 1,918 |
| Jul 22, 2025 | 8.00 | 8.00 | 7.90 | 7.98 | 7.98 | -0.25% | 1,269 |
| Jul 21, 2025 | 8.00 | 8.08 | 7.92 | 8.00 | 8.00 | - | 3,334 |
| Jul 18, 2025 | 8.00 | 8.14 | 7.90 | 8.00 | 8.00 | - | 2,007 |
| Jul 17, 2025 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | - | 3,487 |
| Jul 16, 2025 | 8.60 | 8.70 | 8.00 | 8.00 | 8.00 | -8.05% | 5,122 |
| Jul 15, 2025 | 8.78 | 8.78 | 8.50 | 8.70 | 8.70 | -0.91% | 1,661 |
| Jul 14, 2025 | 8.60 | 8.78 | 8.54 | 8.78 | 8.78 | 3.29% | 3,126 |
| Jul 11, 2025 | 8.44 | 8.50 | 8.34 | 8.50 | 8.50 | 1.19% | 986 |
| Jul 10, 2025 | 8.60 | 8.60 | 8.36 | 8.40 | 8.40 | -2.33% | 2,420 |
| Jul 9, 2025 | 8.62 | 8.62 | 8.40 | 8.60 | 8.60 | 2.14% | 3,973 |
| Jul 8, 2025 | 8.36 | 8.42 | 8.26 | 8.42 | 8.42 | 0.72% | 878 |
| Jul 7, 2025 | 8.60 | 8.60 | 8.36 | 8.36 | 8.36 | -0.48% | 1,860 |
| Jul 4, 2025 | 8.40 | 8.40 | 8.14 | 8.40 | 8.40 | 0.24% | 1,570 |
| Jul 3, 2025 | 8.40 | 8.40 | 8.00 | 8.38 | 8.38 | 2.20% | 2,086 |
| Jul 2, 2025 | 8.40 | 8.40 | 7.62 | 8.20 | 8.20 | -2.15% | 9,206 |
| Jul 1, 2025 | 8.40 | 8.40 | 8.20 | 8.38 | 8.38 | -0.24% | 2,768 |
| Jun 30, 2025 | 8.26 | 8.50 | 8.26 | 8.40 | 8.40 | 1.69% | 5,229 |
| Jun 27, 2025 | 8.20 | 8.60 | 8.10 | 8.26 | 8.26 | -0.48% | 9,976 |
| Jun 26, 2025 | 8.10 | 8.30 | 8.00 | 8.30 | 8.30 | 4.01% | 5,002 |
| Jun 25, 2025 | 7.70 | 8.04 | 7.60 | 7.98 | 7.98 | 4.45% | 5,317 |
| Jun 24, 2025 | 7.68 | 7.68 | 7.60 | 7.64 | 7.64 | -0.52% | 311 |
| Jun 23, 2025 | 7.72 | 7.72 | 7.56 | 7.68 | 7.68 | -0.78% | 1,667 |
| Jun 20, 2025 | 7.68 | 7.76 | 7.52 | 7.74 | 7.74 | -0.51% | 2,038 |
| Jun 19, 2025 | 7.78 | 7.78 | 7.50 | 7.78 | 7.78 | 1.04% | 1,378 |
| Jun 18, 2025 | 7.78 | 7.78 | 7.50 | 7.70 | 7.70 | -1.03% | 2,813 |
| Jun 17, 2025 | 7.76 | 7.78 | 7.58 | 7.78 | 7.78 | 0.26% | 988 |
| Jun 16, 2025 | 7.50 | 7.76 | 7.50 | 7.76 | 7.76 | 3.47% | 2,102 |
| Jun 13, 2025 | 7.70 | 7.74 | 7.50 | 7.50 | 7.50 | -2.60% | 3,249 |
| Jun 12, 2025 | 7.60 | 7.70 | 7.54 | 7.70 | 7.70 | 1.32% | 1,177 |
| Jun 11, 2025 | 7.60 | 7.70 | 7.56 | 7.60 | 7.60 | -2.06% | 1,512 |
| Jun 10, 2025 | 7.80 | 7.80 | 7.56 | 7.76 | 7.76 | 0.78% | 638 |
| Jun 9, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 2.67% | 1,113 |
| Jun 6, 2025 | 7.30 | 7.50 | 7.22 | 7.50 | 7.50 | 2.74% | 2,191 |
| Jun 5, 2025 | 7.44 | 7.46 | 7.30 | 7.30 | 7.30 | -1.35% | 2,721 |
| Jun 4, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | -1.33% | 7,456 |
| Jun 3, 2025 | 7.60 | 7.60 | 7.42 | 7.50 | 7.50 | -1.32% | 6,394 |
| Jun 2, 2025 | 7.50 | 7.60 | 7.46 | 7.60 | 7.60 | 1.33% | 2,090 |
| May 30, 2025 | 7.30 | 7.50 | 7.20 | 7.50 | 7.50 | 4.17% | 2,484 |