Lalique Group SA (SWX:LLQ)
Switzerland · Delayed Price · Currency is CHF 35.00
-1.80 (-4.89%)
Inactive · Last trade price on Sep 2, 2024
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2024 | 37.00 | 37.00 | 32.20 | 35.00 | 35.00 | -4.89% | 1,991 |
| Sep 2, 2024 | 37.00 | 37.00 | 35.00 | 36.80 | 36.80 | 5.14% | 118 |
| Aug 30, 2024 | 29.20 | 35.20 | 29.20 | 35.00 | 35.00 | 12.90% | 490 |
| Aug 29, 2024 | 29.20 | 35.80 | 29.20 | 31.00 | 31.00 | 5.44% | 307 |
| Aug 28, 2024 | 38.00 | 38.00 | 29.40 | 29.40 | 29.40 | -22.63% | 252 |
| Aug 27, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 26, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 23, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 22, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.15% | - |
| Aug 21, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Aug 20, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Aug 19, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Aug 16, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.62% | - |
| Aug 15, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Aug 14, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Aug 13, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Aug 12, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Aug 9, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Aug 8, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Aug 7, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 1,197 |
| Aug 6, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -4.02% | 538 |
| Aug 5, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Aug 2, 2024 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | 4.19% | 29 |
| Jul 31, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 5 |
| Jul 30, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 4 |
| Jul 29, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -4.02% | 2 |
| Jul 26, 2024 | 38.40 | 39.80 | 38.40 | 39.80 | 39.80 | 2.05% | 71 |
| Jul 25, 2024 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | -1.52% | 37 |
| Jul 24, 2024 | 38.20 | 39.60 | 38.20 | 39.60 | 39.60 | 4.21% | 15 |
| Jul 23, 2024 | 36.20 | 38.00 | 36.20 | 38.00 | 38.00 | -4.52% | 22 |
| Jul 22, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 17.06% | 20 |
| Jul 19, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 3 |
| Jul 18, 2024 | 40.00 | 40.00 | 35.00 | 35.00 | 35.00 | -11.62% | 159 |
| Jul 17, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | 1,304 |
| Jul 16, 2024 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 1.01% | 40 |
| Jul 15, 2024 | 39.60 | 40.00 | 39.60 | 39.60 | 39.60 | -1.00% | 22 |
| Jul 12, 2024 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | - | 161 |
| Jul 11, 2024 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | - | 18 |
| Jul 10, 2024 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | 85 |
| Jul 9, 2024 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 1.01% | 6 |
| Jul 8, 2024 | 39.60 | 40.00 | 39.60 | 39.60 | 39.60 | - | 1,480 |
| Jul 5, 2024 | 39.60 | 40.00 | 39.60 | 39.60 | 39.60 | -0.50% | 2,669 |
| Jul 4, 2024 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | - | 203 |
| Jul 3, 2024 | 40.00 | 40.00 | 39.60 | 39.80 | 39.80 | -0.50% | 160 |
| Jul 2, 2024 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 1.01% | 459 |
| Jul 1, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 351 |
| Jun 28, 2024 | 39.60 | 40.00 | 39.60 | 39.60 | 39.60 | - | 451 |
| Jun 27, 2024 | 39.60 | 39.80 | 39.60 | 39.60 | 39.60 | - | 84 |
| Jun 26, 2024 | 39.60 | 39.80 | 39.60 | 39.60 | 39.60 | -0.50% | 294 |
| Jun 25, 2024 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | 0.51% | 158 |