Louis Hachette Group S.A. (VIE:ALHG)
Austria · Delayed Price · Currency is EUR 1.507
+0.019 (1.28%)
At close: Dec 23, 2025
Louis Hachette Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.28% | - |
| Dec 22, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.73% | - |
| Dec 19, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.42% | 40 |
| Dec 18, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.82% | - |
| Dec 17, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.88% | - |
| Dec 16, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -2.50% | - |
| Dec 15, 2025 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | - |
| Dec 12, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.26% | - |
| Dec 11, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.93% | - |
| Dec 10, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.13% | - |
| Dec 9, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | - |
| Dec 8, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Dec 5, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.20% | - |
| 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% | - |