Louis Hachette Group S.A. (VIE:ALHG)
Austria · Delayed Price · Currency is EUR 1.711
+0.003 (0.18%)
At close: Oct 8, 2026
VIE:ALHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 0.18% | - |
| Oct 7, 2026 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -2.06% | - |
| Oct 6, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | 2.59% | - |
| Oct 5, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.35% | - |
| Oct 2, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 0.83% | - |
| Oct 1, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -2.25% | - |
| Sep 30, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.25% | - |
| Sep 29, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.18% | - |
| Sep 28, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.23% | - |
| Sep 25, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -1.23% | - |
| Sep 24, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | - |
| Sep 23, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -2.11% | - |
| Sep 22, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 1.18% | - |
| Sep 21, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 1.08% | - |
| Sep 18, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.18% | - |
| Sep 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.02% | - |
| Sep 16, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | - | - |
| Sep 15, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 0.80% | - |
| Sep 14, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -0.46% | - |
| Sep 11, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | 0.17% | - |
| Sep 10, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.79% | - |
| Sep 9, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 0.34% | - |
| Sep 8, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | -0.73% | - |
| Sep 7, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 0.97% | - |
| Sep 4, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -2.17% | - |
| Sep 3, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 1.13% | - |
| Sep 2, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | -0.62% | - |
| Sep 1, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 0.17% | - |
| Aug 31, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.27% | - |
| Aug 28, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.67% | - |
| Aug 27, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -1.54% | - |
| Aug 26, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | 0.16% | - |
| Aug 25, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | 0.50% | - |
| Aug 24, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.89% | - |
| Aug 21, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.54% | - |
| Aug 20, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.49% | - |
| Aug 19, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | 0.11% | - |
| Aug 18, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.92% | - |
| Aug 17, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | -1.02% | - |
| Aug 14, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | 0.16% | - |
| Aug 13, 2026 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.43% | - |
| Aug 12, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | 0.43% | - |
| Aug 11, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.75% | - |
| Aug 10, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -0.95% | - |
| Aug 7, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 1.55% | - |
| Aug 6, 2026 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -1.37% | - |
| Aug 5, 2026 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | 4.70% | - |
| Aug 4, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 1.69% | - |
| Aug 3, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.14% | - |
| Jul 31, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -2.33% | - |