Louis Hachette Group S.A. (VIE:ALHG)
Austria · Delayed Price · Currency is EUR 1.804
+0.027 (1.52%)
Last updated: Sep 3, 2026, 11:00 AM CET
VIE:ALHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.69% | 10,340 |
| Jul 29, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 1.20% | - |
| Jul 28, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.63% | - |
| Jul 27, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 2.08% | - |
| Jul 24, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.36% | - |
| Jul 23, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -1.00% | - |
| Jul 22, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.12% | - |
| Jul 21, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -1.17% | - |
| Jul 20, 2026 | 1.74 | 1.74 | 1.72 | 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% | - |