Louis Hachette Group S.A. (VIE:ALHG)
Austria · Delayed Price · Currency is EUR 1.759
+0.028 (1.62%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:ALHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.13% | - |
| May 8, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 0.51% | - |
| May 7, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.63% | - |
| May 6, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.60 | 0.73% | - |
| May 5, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.59 | -1.08% | - |
| May 4, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.60 | 1.09% | - |
| Apr 30, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.59 | -1.08% | - |
| Apr 29, 2026 | 1.67 | 1.68 | 1.66 | 1.66 | 1.60 | -2.18% | - |
| Apr 28, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.64 | -0.76% | - |
| Apr 27, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.65 | 0.41% | - |
| Apr 24, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.64 | 1.13% | - |
| Apr 23, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.63 | -0.35% | 2,556 |
| Apr 22, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.63 | -2.53% | - |
| Apr 21, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.67 | -0.06% | - |
| Apr 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.68 | -1.92% | - |
| Apr 17, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.71 | 1.08% | - |
| Apr 16, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.69 | -1.57% | - |
| Apr 15, 2026 | 1.75 | 1.79 | 1.75 | 1.78 | 1.72 | 1.77% | - |
| Apr 14, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.69 | 1.74% | - |
| Apr 13, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.66 | -1.55% | - |
| Apr 10, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.68 | 1.22% | - |
| Apr 9, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.66 | 0.12% | - |
| Apr 8, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.66 | 2.62% | - |
| Apr 7, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.62 | 4.22% | - |
| Apr 2, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.55 | 1.48% | - |
| Apr 1, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.53 | 0.63% | - |
| Mar 31, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.52 | 2.40% | 5,751 |
| Mar 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | 1.58% | - |
| Mar 27, 2026 | 1.51 | 1.53 | 1.51 | 1.52 | 1.46 | -0.72% | - |
| Mar 26, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.47 | 0.20% | - |
| Mar 25, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.47 | 2.49% | - |
| Mar 24, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.43 | 0.64% | - |
| Mar 23, 2026 | 1.40 | 1.48 | 1.39 | 1.48 | 1.43 | 2.67% | - |
| Mar 20, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.39 | -0.93% | 5,754 |
| Mar 19, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.40 | -2.64% | - |