Louis Hachette Group S.A. (VIE:ALHG)
Austria · Delayed Price · Currency is EUR 1.622
+0.016 (0.96%)
At close: Mar 4, 2026
Louis Hachette Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.38% | - |
| Jan 21, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | -0.51% | 5,404 |
| Jan 20, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.01% | - |
| Jan 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.68% | - |
| Jan 16, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -0.74% | - |
| Jan 15, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.82% | - |
| Jan 14, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 0.44% | - |
| Jan 13, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.38% | - |
| Jan 12, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.56% | - |
| Jan 9, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 2.77% | 6,513 |
| Jan 8, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.55 | -0.58% | - |
| Jan 7, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 0.64% | - |
| Jan 6, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.38% | - |
| Jan 5, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.52% | - |
| Jan 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.06% | - |
| Dec 30, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 1.11% | - |
| Dec 29, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.92% | - |
| 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% | - |