LleidaNetworks Serveis Telemàtics, S.A. (BME:LLN)
Spain
· Delayed Price · Currency is EUR 1.350
-0.070 (-4.93%)
At close: Dec 5, 2025
BME:LLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 20,037 |
| Oct 6, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.97% | 4,288 |
| Oct 3, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.62% | 12,552 |
| Oct 2, 2025 | 1.55 | 1.59 | 1.51 | 1.55 | 1.55 | 0.32% | 19,793 |
| Oct 1, 2025 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | -0.65% | 3,256 |
| Sep 30, 2025 | 1.54 | 1.58 | 1.53 | 1.55 | 1.55 | - | 166,774 |
| Sep 29, 2025 | 1.54 | 1.59 | 1.53 | 1.55 | 1.55 | 0.65% | 9,757 |
| Sep 26, 2025 | 1.53 | 1.59 | 1.50 | 1.54 | 1.54 | -1.28% | 18,345 |
| Sep 25, 2025 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | -0.95% | 2,596 |
| Sep 24, 2025 | 1.58 | 1.58 | 1.53 | 1.58 | 1.58 | -0.94% | 2,667 |
| Sep 23, 2025 | 1.52 | 1.61 | 1.50 | 1.59 | 1.59 | 2.58% | 43,694 |
| Sep 22, 2025 | 1.58 | 1.59 | 1.50 | 1.55 | 1.55 | - | 19,486 |
| Sep 19, 2025 | 1.58 | 1.59 | 1.52 | 1.55 | 1.55 | -0.64% | 15,551 |
| Sep 18, 2025 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -2.80% | 10,598 |
| Sep 17, 2025 | 1.59 | 1.63 | 1.59 | 1.61 | 1.61 | 1.58% | 153,717 |
| Sep 16, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.60% | 13,009 |
| Sep 15, 2025 | 1.54 | 1.57 | 1.54 | 1.54 | 1.54 | -0.32% | 10,614 |
| Sep 12, 2025 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | -3.13% | 33,712 |
| Sep 11, 2025 | 1.56 | 1.62 | 1.51 | 1.60 | 1.60 | - | 59,430 |
| Sep 10, 2025 | 1.65 | 1.65 | 1.52 | 1.60 | 1.60 | -3.04% | 43,162 |
| Sep 9, 2025 | 1.66 | 1.66 | 1.59 | 1.65 | 1.65 | -3.24% | 34,831 |
| Sep 8, 2025 | 1.74 | 1.74 | 1.65 | 1.70 | 1.70 | -0.29% | 17,311 |
| Sep 5, 2025 | 1.71 | 1.73 | 1.68 | 1.71 | 1.71 | 0.89% | 4,247 |
| Sep 4, 2025 | 1.69 | 1.73 | 1.68 | 1.69 | 1.69 | 0.30% | 26,078 |
| Sep 3, 2025 | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | -1.75% | 11,720 |
| Sep 2, 2025 | 1.72 | 1.73 | 1.67 | 1.72 | 1.72 | -0.29% | 8,742 |
| Sep 1, 2025 | 1.73 | 1.73 | 1.61 | 1.72 | 1.72 | 1.18% | 17,756 |
| Aug 29, 2025 | 1.73 | 1.73 | 1.66 | 1.70 | 1.70 | -1.45% | 16,001 |
| Aug 28, 2025 | 1.65 | 1.73 | 1.60 | 1.73 | 1.73 | 2.99% | 47,476 |
| Aug 27, 2025 | 1.72 | 1.75 | 1.64 | 1.68 | 1.68 | -3.74% | 103,867 |
| Aug 26, 2025 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 0.58% | 13,938 |
| Aug 25, 2025 | 1.76 | 1.76 | 1.69 | 1.73 | 1.73 | -1.14% | 21,508 |
| Aug 22, 2025 | 1.71 | 1.76 | 1.67 | 1.75 | 1.75 | - | 65,008 |
| Aug 21, 2025 | 1.67 | 1.82 | 1.64 | 1.75 | 1.75 | 9.37% | 321,588 |
| Aug 20, 2025 | 1.55 | 1.66 | 1.43 | 1.60 | 1.60 | 1.27% | 138,069 |
| Aug 19, 2025 | 1.57 | 1.59 | 1.51 | 1.58 | 1.58 | 0.96% | 39,875 |
| Aug 18, 2025 | 1.61 | 1.66 | 1.56 | 1.57 | 1.57 | -1.88% | 102,469 |
| Aug 15, 2025 | 1.42 | 1.60 | 1.42 | 1.60 | 1.60 | 12.32% | 115,588 |
| Aug 14, 2025 | 1.43 | 1.48 | 1.42 | 1.42 | 1.42 | -0.70% | 18,319 |
| Aug 13, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 2.88% | 13,492 |
| Aug 12, 2025 | 1.44 | 1.45 | 1.34 | 1.39 | 1.39 | 1.46% | 94,316 |
| Aug 11, 2025 | 1.26 | 1.50 | 1.26 | 1.37 | 1.37 | 9.60% | 148,031 |
| Aug 8, 2025 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 0.81% | 10,514 |
| Aug 7, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 0.40% | 5,854 |
| Aug 6, 2025 | 1.22 | 1.26 | 1.20 | 1.24 | 1.24 | 1.23% | 11,599 |
| Aug 5, 2025 | 1.26 | 1.27 | 1.19 | 1.22 | 1.22 | -1.21% | 27,758 |
| Aug 4, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | 4.66% | 8,912 |
| Aug 1, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -4.07% | 13,879 |
| Jul 31, 2025 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | - | 8,408 |
| Jul 30, 2025 | 1.25 | 1.29 | 1.21 | 1.23 | 1.23 | - | 25,059 |
| Jul 29, 2025 | 1.27 | 1.30 | 1.21 | 1.23 | 1.23 | -4.65% | 50,848 |
| Jul 28, 2025 | 1.30 | 1.35 | 1.25 | 1.29 | 1.29 | -7.19% | 164,261 |
| Jul 25, 2025 | 1.42 | 1.45 | 1.35 | 1.39 | 1.39 | - | 34,024 |
| Jul 24, 2025 | 1.39 | 1.51 | 1.32 | 1.39 | 1.39 | 2.21% | 212,791 |
| Jul 23, 2025 | 1.23 | 1.36 | 1.23 | 1.36 | 1.36 | 12.40% | 47,268 |
| Jul 22, 2025 | 1.23 | 1.28 | 1.21 | 1.21 | 1.21 | -2.81% | 4,742 |
| Jul 21, 2025 | 1.24 | 1.26 | 1.20 | 1.25 | 1.25 | -1.19% | 14,703 |