Locasystem International SA (EPA:MLLOI)
France · Delayed Price · Currency is EUR 9.00
0.00 (0.00%)
Nov 9, 2026, 11:30 AM CET
Locasystem International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 12 |
| Nov 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -9.09% | 40 |
| Nov 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Nov 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Nov 3, 2026 | 8.90 | 9.90 | 8.90 | 9.90 | 9.90 | -1.00% | 22 |
| Nov 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 29, 2026 | 10.60 | 10.60 | 10.00 | 10.00 | 10.00 | 1.52% | 4 |
| Oct 28, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -8.80% | 20 |
| Oct 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 12.50% | 2 |
| Oct 13, 2026 | 9.00 | 9.60 | 9.00 | 9.60 | 9.60 | -2.74% | 47 |
| Oct 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.87 | - | - |
| Oct 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.87 | - | - |
| Oct 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.87 | 0.99% | 7 |
| Oct 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.77 | - | - |
| Oct 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.77 | - | - |
| Oct 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.77 | - | - |
| Oct 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.77 | -10.62% | 36 |
| Oct 1, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.93 | - | - |
| Sep 30, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.93 | 2.73% | 5 |
| Sep 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.64 | - | - |
| Sep 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.64 | - | 4 |
| Sep 25, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 10.64 | -5.17% | 253 |
| Sep 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.22 | 10.48% | 2 |
| Sep 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.16 | -7.89% | 4,596 |
| Sep 22, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.03 | -1.72% | 200 |
| Sep 21, 2026 | 10.00 | 11.60 | 10.00 | 11.60 | 11.22 | -1.69% | 50 |
| Sep 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.42 | - | - |
| Sep 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.42 | - | - |
| Sep 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.42 | - | - |
| Sep 15, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.42 | -1.67% | 187 |
| Sep 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.61 | 8.11% | 5 |
| Sep 11, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.74 | -4.31% | 9 |
| Sep 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.22 | 9.43% | 5 |
| Sep 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.26 | -11.67% | 10 |
| Sep 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.61 | - | - |
| Sep 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.61 | - | - |
| Sep 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.61 | - | - |
| Sep 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.61 | - | - |
| Sep 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.61 | - | - |
| Sep 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.61 | - | - |