Locasystem International SA (EPA:MLLOI)
France · Delayed Price · Currency is EUR 11.50
-1.90 (-14.18%)
At close: Mar 6, 2026
Locasystem International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -14.18% | 30 |
| Mar 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Mar 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | 4 |
| Mar 3, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 19.13% | 2 |
| Mar 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -14.18% | 103 |
| Feb 27, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 11.67% | 2 |
| Feb 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -10.45% | 10 |
| Feb 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 18, 2026 | 11.80 | 13.40 | 11.80 | 13.40 | 13.40 | 3.08% | 37 |
| Feb 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 10 |
| Feb 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.04% | 5 |
| Feb 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Feb 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -14.18% | 27 |
| Feb 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 10.74% | 5 |
| Feb 3, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 9 |
| Feb 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 30, 2026 | 13.40 | 13.40 | 12.00 | 12.00 | 12.00 | -11.76% | 14 |
| Jan 29, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 7.94% | 2 |
| Jan 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 9.57% | 15 |
| Jan 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -12.88% | 25 |
| Jan 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jan 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jan 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 4.76% | 9 |
| Jan 21, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 14 |
| Jan 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 14, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 9, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -5.97% | 123 |
| Jan 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jan 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jan 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jan 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jan 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Dec 31, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Dec 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Dec 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Dec 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |