L.D.C. S.A. (EPA:LOUP)
France · Delayed Price · Currency is EUR 86.70
+1.60 (1.88%)
Nov 28, 2025, 1:56 PM CET
L.D.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 89.00 | 89.00 | 84.50 | 85.50 | - | -3.93% | 10,010 |
| Nov 26, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 1,903 |
| Nov 25, 2025 | 90.70 | 90.70 | 89.00 | 90.00 | 90.00 | 0.33% | 2,683 |
| Nov 24, 2025 | 90.00 | 90.70 | 89.30 | 89.70 | 89.70 | -0.33% | 2,097 |
| Nov 21, 2025 | 89.60 | 90.40 | 87.80 | 90.00 | 90.00 | 1.12% | 11,069 |
| Nov 20, 2025 | 89.00 | 89.30 | 88.60 | 89.00 | 89.00 | -0.34% | 2,493 |
| Nov 19, 2025 | 89.90 | 89.90 | 88.70 | 89.30 | 89.30 | 0.34% | 3,424 |
| Nov 18, 2025 | 89.50 | 89.80 | 88.50 | 89.00 | 89.00 | -1.87% | 2,176 |
| Nov 17, 2025 | 90.60 | 91.10 | 89.20 | 90.70 | 90.70 | 0.11% | 4,723 |
| Nov 14, 2025 | 91.90 | 91.90 | 90.00 | 90.60 | 90.60 | -0.44% | 2,857 |
| Nov 13, 2025 | 92.00 | 92.10 | 90.80 | 91.00 | 91.00 | -0.98% | 1,084 |
| Nov 12, 2025 | 91.50 | 92.70 | 91.50 | 91.90 | 91.90 | 0.33% | 998 |
| Nov 11, 2025 | 91.70 | 93.00 | 91.40 | 91.60 | 91.60 | 0.77% | 2,406 |
| Nov 10, 2025 | 89.50 | 91.20 | 89.50 | 90.90 | 90.90 | 1.56% | 2,793 |
| Nov 7, 2025 | 89.90 | 90.10 | 88.00 | 89.50 | 89.50 | -0.44% | 4,624 |
| Nov 6, 2025 | 90.30 | 91.30 | 89.60 | 89.90 | 89.90 | -0.66% | 1,418 |
| Nov 5, 2025 | 91.70 | 91.70 | 90.40 | 90.50 | 90.50 | -0.44% | 948 |
| Nov 4, 2025 | 90.70 | 91.90 | 89.60 | 90.90 | 90.90 | 0.22% | 3,761 |
| Nov 3, 2025 | 92.40 | 92.40 | 90.70 | 90.70 | 90.70 | -1.73% | 5,083 |
| Oct 31, 2025 | 92.60 | 93.10 | 91.50 | 92.30 | 92.30 | 0.54% | 2,088 |
| Oct 30, 2025 | 93.60 | 93.60 | 91.10 | 91.80 | 91.80 | -0.54% | 1,843 |
| Oct 29, 2025 | 92.40 | 94.10 | 92.30 | 92.30 | 92.30 | -0.86% | 3,480 |
| Oct 28, 2025 | 91.20 | 93.10 | 90.70 | 93.10 | 93.10 | 1.86% | 5,753 |
| Oct 27, 2025 | 93.50 | 93.60 | 91.40 | 91.40 | 91.40 | -2.25% | 2,377 |
| Oct 24, 2025 | 94.00 | 94.00 | 92.70 | 93.50 | 93.50 | -0.53% | 3,115 |
| Oct 23, 2025 | 94.00 | 94.10 | 93.50 | 94.00 | 94.00 | - | 1,204 |
| Oct 22, 2025 | 94.00 | 94.70 | 93.50 | 94.00 | 94.00 | -0.32% | 1,482 |
| Oct 21, 2025 | 94.40 | 94.50 | 93.70 | 94.30 | 94.30 | 0.32% | 1,780 |
| Oct 20, 2025 | 93.60 | 94.50 | 93.40 | 94.00 | 94.00 | 0.64% | 4,238 |
| Oct 17, 2025 | 93.60 | 93.70 | 92.70 | 93.40 | 93.40 | -1.06% | 2,302 |
| Oct 16, 2025 | 94.70 | 95.00 | 93.70 | 94.40 | 94.40 | -0.32% | 1,233 |
| Oct 15, 2025 | 95.30 | 96.00 | 94.30 | 94.70 | 94.70 | 0.42% | 2,923 |
| Oct 14, 2025 | 93.90 | 94.50 | 93.20 | 94.30 | 94.30 | -0.11% | 2,139 |
| Oct 13, 2025 | 95.00 | 95.50 | 94.40 | 94.40 | 94.40 | -1.05% | 3,193 |
| Oct 10, 2025 | 96.40 | 97.20 | 94.90 | 95.40 | 95.40 | -0.52% | 3,269 |
| Oct 9, 2025 | 95.70 | 96.50 | 95.40 | 95.90 | 95.90 | 0.31% | 1,679 |
| Oct 8, 2025 | 95.20 | 95.60 | 94.30 | 95.60 | 95.60 | - | 3,038 |
| Oct 7, 2025 | 92.00 | 98.50 | 92.00 | 95.60 | 95.60 | 6.58% | 17,532 |
| Oct 6, 2025 | 90.00 | 90.20 | 88.30 | 89.70 | 89.70 | -0.33% | 3,004 |
| Oct 3, 2025 | 91.60 | 91.60 | 89.50 | 90.00 | 90.00 | -1.53% | 3,312 |
| Oct 2, 2025 | 91.00 | 92.00 | 90.50 | 91.40 | 91.40 | -0.33% | 4,636 |
| Oct 1, 2025 | 91.30 | 91.70 | 90.60 | 91.70 | 91.70 | 0.11% | 1,039 |
| Sep 30, 2025 | 91.10 | 91.60 | 90.60 | 91.60 | 91.60 | 0.66% | 1,815 |
| Sep 29, 2025 | 90.10 | 91.60 | 90.10 | 91.00 | 91.00 | 0.55% | 2,316 |
| Sep 26, 2025 | 90.00 | 91.00 | 89.50 | 90.50 | 90.50 | -0.22% | 1,561 |
| Sep 25, 2025 | 92.20 | 92.50 | 90.50 | 90.70 | 90.70 | -1.31% | 2,708 |
| Sep 24, 2025 | 90.80 | 92.30 | 90.20 | 91.90 | 91.90 | 2.45% | 3,262 |
| Sep 23, 2025 | 90.00 | 90.30 | 89.50 | 89.70 | 89.70 | 0.34% | 1,489 |
| Sep 22, 2025 | 88.40 | 89.40 | 88.00 | 89.40 | 89.40 | 0.79% | 3,454 |
| Sep 19, 2025 | 88.90 | 90.30 | 88.20 | 88.70 | 88.70 | 0.23% | 6,442 |