Louis Hachette Group S.A. (VIE:ALHG)
Austria · Delayed Price · Currency is EUR 1.509
+0.009 (0.63%)
Last updated: Dec 5, 2025, 1:00 PM CET
Louis Hachette Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.87% | - |
| Dec 3, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -1.39% | - |
| Dec 2, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.80% | - |
| Dec 1, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.84% | - |
| Nov 28, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 1.53% | - |
| Nov 27, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.15% | - |
| Nov 26, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.13% | - |
| Nov 25, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 1.23% | - |
| Nov 24, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 1.17% | - |
| Nov 21, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.54% | - |
| Nov 20, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.70% | - |
| Nov 19, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.27% | - |
| Nov 18, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.53% | 6,681 |
| Nov 17, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.89% | - |
| Nov 14, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -2.02% | - |
| Nov 13, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -0.13% | 1,000 |
| Nov 12, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.07% | - |
| Nov 11, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.43% | - |
| Nov 10, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 1.52% | - |
| Nov 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.82% | - |
| Nov 6, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.48% | - |
| Nov 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.25% | - |
| Nov 4, 2025 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -2.30% | 6,681 |
| Nov 3, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -0.61% | - |
| Oct 31, 2025 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 2.76% | - |
| Oct 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.36% | - |
| Oct 29, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -1.53% | - |
| Oct 28, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.50 | -0.92% | - |
| Oct 27, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.13% | - |
| Oct 24, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -2.00% | - |
| Oct 23, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 3.47% | - |
| Oct 22, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | -0.13% | - |
| Oct 21, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 2.53% | - |
| Oct 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.46 | -1.08% | - |
| Oct 17, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.23% | - |
| Oct 16, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Oct 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.03% | - |
| Oct 14, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.48% | - |
| Oct 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.83% | - |
| Oct 10, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.84% | - |
| Oct 9, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Oct 8, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.73% | - |
| Oct 7, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | 0.13% | - |
| Oct 6, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -1.96% | - |
| Oct 3, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | - |
| Oct 2, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.20% | - |
| Oct 1, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.71% | - |
| Sep 30, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 3.14% | - |
| Sep 29, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | 0.07% | - |
| Sep 26, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.07% | - |