Louis Hachette Group S.A. (VIE:ALHG)
Austria · Delayed Price · Currency is EUR 1.715
-0.005 (-0.29%)
At close: Jul 20, 2026
VIE:ALHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | - | -0.29% | - |
| Jul 17, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -2.33% | - |
| Jul 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.26% | - |
| Jul 15, 2026 | 1.77 | 1.77 | 1.71 | 1.72 | 1.72 | -2.88% | - |
| Jul 14, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 0.51% | - |
| Jul 13, 2026 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | 0.46% | - |
| Jul 10, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 1.04% | - |
| Jul 9, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.87% | - |
| Jul 8, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Jul 7, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | 0.52% | - |
| Jul 6, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -1.13% | - |
| Jul 3, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Jul 2, 2026 | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | 2.35% | 4,966 |
| Jul 1, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.68% | - |
| Jun 30, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.90% | - |
| Jun 29, 2026 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 1.82% | - |
| Jun 26, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 0.92% | - |
| Jun 25, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -1.36% | - |
| Jun 24, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.28% | - |
| Jun 23, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 0.69% | - |
| Jun 22, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -3.10% | - |
| Jun 19, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.06% | - |
| Jun 18, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 1.69% | - |
| Jun 17, 2026 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | 1.60% | - |
| Jun 16, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| Jun 15, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.23% | - |
| Jun 12, 2026 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | 1.37% | 5,028 |
| Jun 11, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -1.30% | - |
| Jun 10, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.28% | - |
| Jun 9, 2026 | 1.76 | 1.81 | 1.76 | 1.77 | 1.77 | 1.73% | - |
| Jun 8, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 0.75% | - |
| Jun 5, 2026 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -0.40% | - |
| Jun 4, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.64% | - |
| Jun 3, 2026 | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | -0.75% | - |
| Jun 2, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 0.29% | - |
| Jun 1, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.31% | - |
| May 29, 2026 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 0.78% | - |
| May 28, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -0.24% | - |
| May 27, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 2.07% | - |
| May 26, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 1.80% | - |
| May 25, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.70% | - |
| May 22, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.19% | - |
| May 21, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.21% | - |
| May 20, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.51% | - |
| May 19, 2026 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | 0.26% | - |
| May 18, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -1.02% | - |
| May 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.76% | - |
| May 14, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 0.13% | - |
| May 13, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.51% | - |
| May 12, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -0.57% | - |