L.D.C. S.A. (EPA:LOUP)
France · Delayed Price · Currency is EUR 87.40
-0.40 (-0.46%)
Sep 4, 2025, 3:27 PM CET
L.D.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 87.00 | 88.40 | 86.70 | 87.80 | 87.80 | 1.27% | 3,525 |
| Sep 2, 2025 | 90.00 | 90.30 | 86.70 | 86.70 | 86.70 | -3.67% | 4,746 |
| Sep 1, 2025 | 90.10 | 90.90 | 89.70 | 90.00 | 90.00 | 0.11% | 2,266 |
| Aug 29, 2025 | 90.40 | 91.30 | 89.90 | 89.90 | 89.90 | -0.55% | 1,542 |
| Aug 28, 2025 | 90.60 | 90.70 | 89.80 | 90.40 | 90.40 | 0.78% | 1,843 |
| Aug 27, 2025 | 89.10 | 90.10 | 89.10 | 89.70 | 89.70 | -0.33% | 9,345 |
| Aug 26, 2025 | 91.80 | 91.80 | 87.30 | 90.00 | 90.00 | -3.02% | 8,268 |
| Aug 25, 2025 | 91.90 | 93.70 | 91.60 | 92.80 | 91.25 | 0.98% | 3,890 |
| Aug 22, 2025 | 91.80 | 91.90 | 91.00 | 91.90 | 90.37 | - | 2,469 |
| Aug 21, 2025 | 92.00 | 93.00 | 90.90 | 91.90 | 90.37 | 0.55% | 3,607 |
| Aug 20, 2025 | 91.60 | 91.90 | 91.20 | 91.40 | 89.87 | -0.22% | 950 |
| Aug 19, 2025 | 91.40 | 92.40 | 91.20 | 91.60 | 90.07 | 0.88% | 1,854 |
| Aug 18, 2025 | 91.10 | 91.40 | 90.50 | 90.80 | 89.28 | - | 4,659 |
| Aug 15, 2025 | 91.20 | 91.60 | 90.50 | 90.80 | 89.28 | -0.77% | 1,112 |
| Aug 14, 2025 | 92.50 | 92.50 | 91.20 | 91.50 | 89.97 | -0.65% | 1,125 |
| Aug 13, 2025 | 92.20 | 93.50 | 91.90 | 92.10 | 90.56 | 0.66% | 2,969 |
| Aug 12, 2025 | 92.90 | 93.00 | 91.50 | 91.50 | 89.97 | -1.40% | 1,356 |
| Aug 11, 2025 | 93.50 | 93.50 | 92.70 | 92.80 | 91.25 | -0.54% | 2,706 |
| Aug 8, 2025 | 93.40 | 93.50 | 92.80 | 93.30 | 91.74 | -0.64% | 2,377 |
| Aug 7, 2025 | 92.70 | 94.00 | 92.70 | 93.90 | 92.33 | 1.29% | 1,249 |
| Aug 6, 2025 | 92.00 | 92.70 | 91.50 | 92.70 | 91.15 | 1.09% | 3,557 |
| Aug 5, 2025 | 92.00 | 92.10 | 91.30 | 91.70 | 90.17 | -0.33% | 3,812 |
| Aug 4, 2025 | 91.50 | 92.90 | 91.10 | 92.00 | 90.46 | 1.10% | 3,925 |
| Aug 1, 2025 | 92.80 | 92.80 | 90.90 | 91.00 | 89.48 | -1.73% | 2,059 |
| Jul 31, 2025 | 91.30 | 92.80 | 91.30 | 92.60 | 91.05 | 1.09% | 18,464 |
| Jul 30, 2025 | 92.30 | 92.90 | 91.20 | 91.60 | 90.07 | -0.97% | 3,963 |
| Jul 29, 2025 | 92.90 | 92.90 | 92.30 | 92.50 | 90.96 | -0.54% | 5,118 |
| Jul 28, 2025 | 94.50 | 94.50 | 92.50 | 93.00 | 91.45 | -1.06% | 3,462 |
| Jul 25, 2025 | 95.10 | 95.20 | 93.50 | 94.00 | 92.43 | -0.74% | 3,072 |
| Jul 24, 2025 | 95.60 | 95.60 | 94.20 | 94.70 | 93.12 | 0.21% | 2,374 |
| Jul 23, 2025 | 95.10 | 96.10 | 94.50 | 94.50 | 92.92 | -0.74% | 3,451 |
| Jul 22, 2025 | 94.40 | 95.20 | 94.00 | 95.20 | 93.61 | 1.17% | 2,124 |
| Jul 21, 2025 | 93.70 | 95.90 | 93.40 | 94.10 | 92.53 | 1.62% | 5,029 |
| Jul 18, 2025 | 92.90 | 93.10 | 92.20 | 92.60 | 91.05 | -0.54% | 1,788 |
| Jul 17, 2025 | 94.20 | 94.40 | 92.90 | 93.10 | 91.54 | -1.38% | 3,118 |
| Jul 16, 2025 | 95.20 | 95.20 | 94.00 | 94.40 | 92.82 | -0.63% | 2,555 |
| Jul 15, 2025 | 96.30 | 96.30 | 94.60 | 95.00 | 93.41 | -0.84% | 2,021 |
| Jul 14, 2025 | 95.80 | 96.20 | 95.30 | 95.80 | 94.20 | -0.73% | 5,055 |
| Jul 11, 2025 | 96.30 | 97.00 | 96.10 | 96.50 | 94.89 | 0.52% | 5,990 |
| Jul 10, 2025 | 95.60 | 96.00 | 94.50 | 96.00 | 94.40 | 1.27% | 3,097 |
| Jul 9, 2025 | 94.80 | 96.00 | 94.00 | 94.80 | 93.22 | 1.39% | 4,722 |
| Jul 8, 2025 | 94.60 | 94.80 | 92.80 | 93.50 | 91.94 | -0.74% | 3,348 |
| Jul 7, 2025 | 94.20 | 94.50 | 93.00 | 94.20 | 92.63 | - | 2,975 |
| Jul 4, 2025 | 95.00 | 96.90 | 94.20 | 94.20 | 92.63 | 2.39% | 23,141 |
| Jul 3, 2025 | 91.20 | 92.40 | 91.20 | 92.00 | 90.46 | 1.66% | 4,053 |
| Jul 2, 2025 | 89.00 | 90.90 | 89.00 | 90.50 | 88.99 | 2.03% | 29,663 |
| Jul 1, 2025 | 88.70 | 88.90 | 87.80 | 88.70 | 87.22 | 0.23% | 1,681 |
| Jun 30, 2025 | 89.00 | 89.70 | 88.40 | 88.50 | 87.02 | - | 1,941 |
| Jun 27, 2025 | 88.00 | 88.50 | 87.40 | 88.50 | 87.02 | 1.49% | 2,643 |
| Jun 26, 2025 | 85.40 | 87.70 | 85.00 | 87.20 | 85.74 | 1.99% | 9,830 |