LleidaNetworks Serveis Telemàtics, S.A. (BME:LLN)
Spain
· Delayed Price · Currency is EUR 1.200
-0.020 (-1.64%)
Apr 28, 2026, 5:35 PM CET
BME:LLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | - | -1.64% | 1,549 |
| Apr 27, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 4.27% | 26,083 |
| Apr 24, 2026 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 14,272 |
| Apr 23, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 27,526 |
| Apr 22, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 22,075 |
| Apr 21, 2026 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 24,487 |
| Apr 20, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 12,184 |
| Apr 17, 2026 | 1.14 | 1.19 | 1.13 | 1.19 | 1.19 | 5.31% | 18,868 |
| Apr 16, 2026 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 13,837 |
| Apr 15, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.43% | 12,641 |
| Apr 14, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.43% | 926 |
| Apr 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 55 |
| Apr 10, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 4,102 |
| Apr 9, 2026 | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | 1.75% | 22,058 |
| Apr 8, 2026 | 1.14 | 1.21 | 1.12 | 1.14 | 1.14 | -1.72% | 48,670 |
| Apr 7, 2026 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -0.43% | 11,466 |
| Apr 2, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.30% | 2,200 |
| Apr 1, 2026 | 1.14 | 1.17 | 1.10 | 1.15 | 1.15 | 4.07% | 5,330 |
| Mar 31, 2026 | 1.13 | 1.17 | 1.08 | 1.11 | 1.11 | -3.91% | 15,667 |
| Mar 30, 2026 | 1.13 | 1.14 | 1.13 | 1.15 | 1.15 | - | 433 |
| Mar 27, 2026 | 1.16 | 1.17 | 1.07 | 1.15 | 1.15 | -1.29% | 33,035 |
| Mar 26, 2026 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | -0.43% | 18,507 |
| Mar 25, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 3.08% | 11,852 |
| Mar 24, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -2.16% | 6,147 |
| Mar 23, 2026 | 1.17 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 10,584 |
| Mar 20, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 5,322 |
| Mar 19, 2026 | 1.21 | 1.21 | 1.12 | 1.17 | 1.17 | -2.50% | 22,642 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 736 |
| Mar 17, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 6,663 |
| Mar 16, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 1.72% | 7,175 |
| Mar 13, 2026 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | -0.85% | 13,426 |
| Mar 12, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 1,431 |
| Mar 11, 2026 | 1.17 | 1.18 | 1.10 | 1.16 | 1.16 | -1.69% | 13,632 |
| Mar 10, 2026 | 1.15 | 1.18 | 1.12 | 1.18 | 1.18 | 1.72% | 3,718 |
| Mar 9, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.75% | 8,041 |
| Mar 6, 2026 | 1.15 | 1.17 | 1.15 | 1.14 | 1.14 | - | 227 |
| Mar 5, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | 9,286 |
| Mar 4, 2026 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | -1.28% | 18,891 |
| Mar 3, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.43% | 39,028 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 37,584 |
| 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 |