Llorente & Cuenca, S.A. (BME:LLYC)
Spain
· Delayed Price · Currency is EUR 6.85
-0.15 (-2.14%)
At close: Dec 5, 2025
Llorente & Cuenca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.15 | 7.15 | 6.85 | 6.85 | 6.85 | -2.14% | 1,549 |
| Dec 4, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 1,568 |
| Dec 3, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -1.41% | 788 |
| Dec 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | 510 |
| Dec 1, 2025 | 7.00 | 7.20 | 6.90 | 7.15 | 7.15 | 2.14% | 2,110 |
| Nov 28, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -3.45% | 3,524 |
| Nov 27, 2025 | 7.20 | 7.25 | 7.05 | 7.25 | 7.25 | -0.68% | 1,660 |
| Nov 26, 2025 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -3.31% | 1,503 |
| Nov 25, 2025 | 7.20 | 7.55 | 7.15 | 7.55 | 7.55 | 5.59% | 2,189 |
| Nov 24, 2025 | 7.15 | 7.30 | 7.15 | 7.15 | 7.15 | - | 358 |
| Nov 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 828 |
| Nov 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Nov 19, 2025 | 7.20 | 7.30 | 7.15 | 7.20 | 7.20 | -1.37% | 870 |
| Nov 18, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -2.01% | 768 |
| Nov 17, 2025 | 7.90 | 7.90 | 7.45 | 7.45 | 7.45 | -5.10% | 3,529 |
| Nov 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 13, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -1.88% | 666 |
| Nov 12, 2025 | 7.90 | 7.90 | 7.90 | 8.00 | 8.00 | - | 150 |
| Nov 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 10, 2025 | 7.95 | 7.95 | 7.90 | 8.00 | 8.00 | - | 436 |
| Nov 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 29, 2025 | 8.10 | 8.15 | 8.10 | 8.00 | 8.00 | - | 46 |
| Oct 28, 2025 | 8.05 | 8.05 | 7.95 | 8.00 | 8.00 | -0.62% | 840 |
| Oct 27, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | - | 1,464 |
| Oct 24, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Oct 23, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.62% | 1,515 |
| Oct 22, 2025 | 8.20 | 8.20 | 8.20 | 8.10 | 8.10 | - | 275 |
| Oct 21, 2025 | 8.25 | 8.25 | 8.05 | 8.10 | 8.10 | -1.82% | 1,330 |
| Oct 20, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | 503 |
| Oct 17, 2025 | 8.10 | 8.20 | 8.10 | 8.15 | 8.15 | - | 190 |
| Oct 16, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -1.81% | 1,348 |
| Oct 15, 2025 | 8.40 | 8.40 | 8.40 | 8.30 | 8.30 | - | 114 |
| Oct 14, 2025 | 8.40 | 8.40 | 8.25 | 8.30 | 8.30 | -1.19% | 1,433 |
| Oct 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 300 |
| Oct 10, 2025 | 8.30 | 8.30 | 8.30 | 8.40 | 8.40 | - | 64 |
| Oct 9, 2025 | 8.40 | 8.60 | 8.35 | 8.40 | 8.40 | - | 689 |
| Oct 8, 2025 | 8.40 | 8.60 | 8.40 | 8.40 | 8.40 | - | 48 |
| Oct 7, 2025 | 8.45 | 8.55 | 8.40 | 8.40 | 8.40 | -3.45% | 794 |
| Oct 6, 2025 | 8.60 | 8.60 | 8.60 | 8.70 | 8.70 | - | 27 |
| Oct 3, 2025 | 8.70 | 8.75 | 8.70 | 8.70 | 8.70 | - | 500 |
| Oct 2, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Oct 1, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 30, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -1.14% | 1,226 |
| Sep 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 26, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 24, 2025 | 8.40 | 8.40 | 8.40 | 8.80 | 8.80 | - | 113 |
| Sep 23, 2025 | 8.65 | 8.65 | 8.65 | 8.80 | 8.80 | - | 112 |
| Sep 22, 2025 | 8.40 | 8.40 | 8.40 | 8.80 | 8.80 | - | 11 |
| Sep 19, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 18, 2025 | 8.50 | 8.50 | 8.45 | 8.80 | 8.80 | - | 206 |
| Sep 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 16, 2025 | 8.55 | 8.55 | 8.50 | 8.80 | 8.80 | - | 363 |
| Sep 15, 2025 | 8.55 | 8.55 | 8.55 | 8.80 | 8.80 | - | 60 |
| Sep 12, 2025 | 8.60 | 8.60 | 8.60 | 8.80 | 8.80 | - | 407 |
| Sep 11, 2025 | 8.80 | 8.85 | 8.80 | 8.80 | 8.80 | 1.15% | 1,691 |
| Sep 10, 2025 | 8.80 | 8.80 | 8.80 | 8.70 | 8.70 | - | 10 |
| Sep 9, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 8, 2025 | 8.60 | 8.60 | 8.55 | 8.70 | 8.70 | - | 490 |
| Sep 5, 2025 | 8.60 | 8.60 | 8.60 | 8.70 | 8.70 | - | 113 |
| Sep 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 3, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 0.58% | 655 |
| Sep 2, 2025 | 8.65 | 8.95 | 8.65 | 8.65 | 8.65 | -1.70% | 912 |
| Sep 1, 2025 | 8.80 | 9.00 | 8.75 | 8.80 | 8.80 | -3.83% | 757 |
| Aug 29, 2025 | 8.90 | 9.10 | 8.90 | 9.15 | 9.15 | - | 355 |
| Aug 28, 2025 | 8.90 | 8.90 | 8.90 | 9.15 | 9.15 | - | 414 |
| Aug 27, 2025 | 8.90 | 8.90 | 8.90 | 9.15 | 9.15 | - | 364 |
| Aug 26, 2025 | 9.00 | 9.00 | 9.00 | 9.15 | 9.15 | - | 275 |
| Aug 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 22, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 500 |
| Aug 20, 2025 | 8.55 | 9.15 | 8.55 | 9.15 | 9.15 | 6.40% | 3,511 |
| Aug 19, 2025 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | -3.37% | 2,074 |
| Aug 18, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -4.30% | 758 |
| Aug 15, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 14, 2025 | 9.00 | 9.00 | 8.95 | 9.30 | 9.30 | - | 407 |
| Aug 13, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 12, 2025 | 9.20 | 9.20 | 9.05 | 9.30 | 9.30 | - | 81 |
| Aug 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 100 |
| Aug 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 7, 2025 | 9.00 | 9.35 | 8.90 | 9.30 | 9.30 | - | 1,890 |
| Aug 6, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 5, 2025 | 8.80 | 9.35 | 8.80 | 9.30 | 9.30 | 2.76% | 2,709 |
| Aug 4, 2025 | 9.30 | 9.30 | 8.60 | 9.05 | 9.05 | -3.21% | 6,710 |
| Aug 1, 2025 | 9.60 | 9.60 | 9.20 | 9.35 | 9.35 | -2.60% | 3,800 |
| Jul 31, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jul 30, 2025 | 9.70 | 9.90 | 9.50 | 9.60 | 9.60 | -2.04% | 1,095 |
| Jul 29, 2025 | 10.40 | 10.40 | 9.80 | 9.80 | 9.80 | -7.55% | 7,990 |
| Jul 28, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 6,797 |
| Jul 25, 2025 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | 2,379 |
| Jul 24, 2025 | 10.30 | 10.40 | 10.10 | 10.40 | 10.40 | -0.95% | 6,120 |
| Jul 23, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 5.00% | 2,495 |
| Jul 22, 2025 | 9.85 | 9.85 | 9.85 | 10.00 | 10.00 | - | 5 |
| Jul 21, 2025 | 9.80 | 10.00 | 9.70 | 10.00 | 10.00 | 2.04% | 5,562 |