LleidaNetworks Serveis Telemàtics, S.A. (BME:LLN)
Spain
· Delayed Price · Currency is EUR 1.190
-0.010 (-0.83%)
At close: Feb 27, 2026
BME:LLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.20 | 1.24 | 1.17 | 1.19 | 1.19 | -0.83% | 60,171 |
| Feb 26, 2026 | 1.19 | 1.25 | 1.18 | 1.20 | 1.20 | - | 74,795 |
| Feb 25, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 7,429 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 5,717 |
| Feb 23, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 5,650 |
| Feb 20, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 25,850 |
| Feb 19, 2026 | 1.27 | 1.30 | 1.21 | 1.21 | 1.21 | 0.41% | 65,380 |
| Feb 18, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | -0.41% | 1,252 |
| Feb 17, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 13,993 |
| Feb 16, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | - | 10,026 |
| Feb 13, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 32,180 |
| Feb 12, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 5,809 |
| Feb 11, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 8,032 |
| Feb 10, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 68,517 |
| Feb 9, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -1.26% | 15,053 |
| Feb 6, 2026 | 1.17 | 1.22 | 1.14 | 1.20 | 1.20 | 0.84% | 34,114 |
| Feb 5, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.87% | 13,342 |
| Feb 4, 2026 | 1.19 | 1.22 | 1.16 | 1.22 | 1.22 | 2.52% | 33,503 |
| Feb 3, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -4.80% | 45,801 |
| Feb 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.40% | 860 |
| Jan 30, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.40% | 12,553 |
| Jan 29, 2026 | 1.27 | 1.33 | 1.25 | 1.25 | 1.25 | -1.19% | 18,725 |
| Jan 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 237 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -6.30% | 99,286 |
| Jan 26, 2026 | 1.35 | 1.35 | 1.29 | 1.35 | 1.35 | 0.37% | 23,063 |
| Jan 23, 2026 | 1.33 | 1.35 | 1.28 | 1.35 | 1.35 | 1.13% | 28,691 |
| Jan 22, 2026 | 1.25 | 1.35 | 1.25 | 1.33 | 1.33 | 8.13% | 103,188 |
| Jan 21, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 36,981 |
| Jan 20, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | 1,949 |
| Jan 19, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 3,632 |
| Jan 16, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.19% | 14,974 |
| Jan 15, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.39% | 1,714 |
| Jan 14, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 4,662 |
| Jan 13, 2026 | 1.28 | 1.30 | 1.25 | 1.26 | 1.26 | -1.18% | 18,120 |
| Jan 12, 2026 | 1.32 | 1.34 | 1.27 | 1.28 | 1.28 | -1.92% | 25,261 |
| Jan 9, 2026 | 1.29 | 1.36 | 1.25 | 1.30 | 1.30 | 2.36% | 79,725 |
| Jan 8, 2026 | 1.23 | 1.30 | 1.23 | 1.27 | 1.27 | 3.25% | 29,984 |
| Jan 7, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 2.50% | 5,075 |
| Jan 6, 2026 | 1.25 | 1.30 | 1.20 | 1.20 | 1.20 | -1.64% | 11,781 |
| Jan 5, 2026 | 1.20 | 1.25 | 1.17 | 1.22 | 1.22 | 1.67% | 33,426 |
| Jan 2, 2026 | 1.21 | 1.32 | 1.20 | 1.20 | 1.20 | -2.44% | 54,577 |
| Dec 31, 2025 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -2.38% | 103,503 |
| Dec 30, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | -0.79% | 41,372 |
| Dec 29, 2025 | 1.27 | 1.27 | 1.22 | 1.27 | 1.27 | -1.17% | 63,445 |
| Dec 24, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | - | 5,041 |
| Dec 23, 2025 | 1.29 | 1.30 | 1.24 | 1.29 | 1.29 | -2.65% | 33,662 |
| Dec 22, 2025 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 8,425 |
| Dec 19, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.90% | 8,890 |
| Dec 18, 2025 | 1.38 | 1.38 | 1.32 | 1.38 | 1.38 | -1.08% | 5,079 |
| Dec 17, 2025 | 1.36 | 1.43 | 1.32 | 1.40 | 1.40 | 2.57% | 7,282 |
| Dec 16, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | - | 6,419 |
| Dec 15, 2025 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -0.37% | 10,654 |
| Dec 12, 2025 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | -2.50% | 15,577 |
| Dec 11, 2025 | 1.41 | 1.45 | 1.39 | 1.40 | 1.40 | -0.71% | 10,365 |
| Dec 10, 2025 | 1.36 | 1.44 | 1.36 | 1.41 | 1.41 | 1.44% | 11,852 |
| Dec 9, 2025 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 14,443 |
| Dec 8, 2025 | 1.40 | 1.43 | 1.36 | 1.43 | 1.43 | 5.93% | 7,789 |
| Dec 5, 2025 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -4.93% | 36,880 |
| Dec 4, 2025 | 1.40 | 1.48 | 1.27 | 1.42 | 1.42 | 5.19% | 67,730 |
| Dec 3, 2025 | 1.44 | 1.49 | 1.35 | 1.35 | 1.35 | -7.53% | 68,924 |
| Dec 2, 2025 | 1.46 | 1.51 | 1.46 | 1.46 | 1.46 | -2.99% | 4,576 |
| Dec 1, 2025 | 1.52 | 1.52 | 1.44 | 1.51 | 1.51 | -0.99% | 6,683 |
| Nov 28, 2025 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | 3.75% | 9,073 |
| Nov 27, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -1.01% | 2,769 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | -1.66% | 5,845 |
| Nov 25, 2025 | 1.40 | 1.54 | 1.40 | 1.51 | 1.51 | 7.50% | 27,451 |
| Nov 24, 2025 | 1.42 | 1.44 | 1.34 | 1.40 | 1.40 | -1.75% | 11,324 |
| Nov 21, 2025 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -1.04% | 3,665 |
| Nov 20, 2025 | 1.40 | 1.44 | 1.36 | 1.44 | 1.44 | 2.49% | 16,114 |
| Nov 19, 2025 | 1.39 | 1.46 | 1.35 | 1.41 | 1.41 | 0.36% | 24,452 |
| Nov 18, 2025 | 1.49 | 1.49 | 1.37 | 1.40 | 1.40 | -5.41% | 33,784 |
| Nov 17, 2025 | 1.56 | 1.56 | 1.41 | 1.48 | 1.48 | -5.13% | 51,189 |
| Nov 14, 2025 | 1.54 | 1.58 | 1.47 | 1.56 | 1.56 | 1.30% | 24,737 |
| Nov 13, 2025 | 1.53 | 1.55 | 1.47 | 1.54 | 1.54 | 0.98% | 3,425 |
| Nov 12, 2025 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | 4.81% | 4,863 |
| Nov 11, 2025 | 1.51 | 1.52 | 1.46 | 1.46 | 1.46 | -3.64% | 9,075 |
| Nov 10, 2025 | 1.50 | 1.58 | 1.45 | 1.51 | 1.51 | 3.07% | 13,712 |
| Nov 7, 2025 | 1.51 | 1.53 | 1.47 | 1.47 | 1.47 | 1.03% | 4,312 |
| Nov 6, 2025 | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -3.33% | 12,104 |
| Nov 5, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 6,766 |
| Nov 4, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -4.46% | 8,803 |
| Nov 3, 2025 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 2.28% | 20,148 |
| Oct 31, 2025 | 1.60 | 1.62 | 1.54 | 1.54 | 1.54 | -4.06% | 5,697 |
| Oct 30, 2025 | 1.60 | 1.60 | 1.53 | 1.60 | 1.60 | 0.31% | 5,655 |
| Oct 29, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 18,890 |
| Oct 28, 2025 | 1.58 | 1.63 | 1.56 | 1.59 | 1.59 | - | 75,360 |
| Oct 27, 2025 | 1.56 | 1.59 | 1.50 | 1.59 | 1.59 | 1.60% | 13,000 |
| Oct 24, 2025 | 1.54 | 1.59 | 1.47 | 1.56 | 1.56 | - | 12,270 |
| Oct 23, 2025 | 1.56 | 1.59 | 1.43 | 1.56 | 1.56 | 1.96% | 39,775 |
| Oct 22, 2025 | 1.55 | 1.60 | 1.52 | 1.53 | 1.53 | -1.29% | 8,258 |
| Oct 21, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 10,584 |
| Oct 20, 2025 | 1.50 | 1.55 | 1.49 | 1.55 | 1.55 | 5.44% | 12,935 |
| Oct 17, 2025 | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | -0.68% | 26,732 |
| Oct 16, 2025 | 1.50 | 1.55 | 1.48 | 1.48 | 1.48 | -1.99% | 7,661 |
| Oct 15, 2025 | 1.52 | 1.56 | 1.43 | 1.51 | 1.51 | -0.66% | 24,840 |
| Oct 14, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 10,046 |
| Oct 13, 2025 | 1.54 | 1.61 | 1.54 | 1.54 | 1.54 | - | 10,196 |
| Oct 10, 2025 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 0.33% | 6,020 |
| Oct 9, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 1.99% | 6,296 |
| Oct 8, 2025 | 1.54 | 1.64 | 1.42 | 1.51 | 1.51 | -2.90% | 23,129 |