Louis Hachette Group S.A. (VIE:ALHG)
Austria · Delayed Price · Currency is EUR 1.612
+0.024 (1.48%)
Last updated: Apr 2, 2026, 3:30 PM CET
VIE:ALHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 1.45% | - |
| Apr 1, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | - |
| Mar 31, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 2.40% | 5,751 |
| Mar 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.58% | - |
| Mar 27, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | -0.72% | - |
| Mar 26, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | 0.20% | - |
| Mar 25, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 2.48% | - |
| Mar 24, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | - |
| Mar 23, 2026 | 1.40 | 1.48 | 1.39 | 1.48 | 1.48 | 2.64% | - |
| Mar 20, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | -0.89% | 5,754 |
| Mar 19, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.68% | - |
| Mar 18, 2026 | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | -0.13% | - |
| Mar 17, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.27% | - |
| Mar 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.04% | - |
| Mar 13, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -0.46% | - |
| Mar 12, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Mar 11, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | -1.95% | - |
| Mar 10, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -0.19% | - |
| Mar 9, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | -0.99% | - |
| Mar 6, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.35% | - |
| Mar 5, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | - |
| Mar 4, 2026 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 0.93% | 12,742 |
| Mar 3, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.31% | - |
| Mar 2, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.64 | -3.29% | - |
| Feb 27, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 1.07% | - |
| Feb 26, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.66% | - |
| Feb 25, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.59% | - |
| Feb 24, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.36% | - |
| Feb 23, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -2.03% | - |
| Feb 20, 2026 | 1.71 | 1.72 | 1.68 | 1.72 | 1.72 | 0.94% | 4,938 |
| Feb 19, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | 0.18% | - |
| Feb 18, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.37% | - |
| Feb 17, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -0.36% | - |
| Feb 16, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.00% | - |
| Feb 13, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | 0.77% | - |
| Feb 12, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -0.12% | - |
| Feb 11, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -1.68% | 996 |
| Feb 10, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 2.56% | - |
| Feb 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.96% | - |
| Feb 6, 2026 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -0.72% | - |
| Feb 5, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.67 | 0.60% | - |
| Feb 4, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.66 | 2.21% | - |
| Feb 3, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Feb 2, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 0.49% | - |
| Jan 30, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.67% | - |
| Jan 29, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 3.12% | - |
| Jan 28, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -1.05% | - |
| Jan 27, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.19% | - |
| Jan 26, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 1.38% | - |
| Jan 23, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | 0.06% | - |