Llorente & Cuenca, S.A. (BME:LLYC)
Spain
· Delayed Price · Currency is EUR 6.35
+0.25 (4.10%)
Apr 28, 2026, 4:42 PM CET
Llorente & Cuenca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | - | 2.46% | 1,173 |
| Apr 27, 2026 | 5.75 | 6.10 | 5.70 | 6.10 | 6.10 | 7.02% | 6,333 |
| Apr 24, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | 2.70% | 3,176 |
| Apr 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 22, 2026 | 5.50 | 5.50 | 5.50 | 5.55 | 5.55 | - | 150 |
| Apr 21, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | 1.83% | 1,300 |
| Apr 20, 2026 | 5.60 | 5.65 | 5.60 | 5.45 | 5.45 | - | 451 |
| Apr 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Apr 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 201 |
| Apr 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Apr 14, 2026 | 5.50 | 5.50 | 5.50 | 5.45 | 5.45 | - | 1 |
| Apr 13, 2026 | 5.50 | 5.60 | 5.45 | 5.45 | 5.45 | -0.91% | 552 |
| Apr 10, 2026 | 5.60 | 5.60 | 5.60 | 5.50 | 5.50 | - | 180 |
| Apr 9, 2026 | 5.45 | 5.45 | 5.45 | 5.50 | 5.50 | - | 60 |
| Apr 8, 2026 | 5.55 | 5.55 | 5.55 | 5.50 | 5.50 | - | 300 |
| Apr 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 2, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 719 |
| Apr 1, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 798 |
| Mar 31, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -2.68% | 1,000 |
| Mar 30, 2026 | 5.65 | 5.75 | 5.55 | 5.60 | 5.60 | 0.90% | 2,605 |
| Mar 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Mar 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Mar 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Mar 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 189 |
| Mar 23, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | -1.77% | 580 |
| Mar 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 1,162 |
| Mar 19, 2026 | 5.75 | 5.75 | 5.60 | 5.70 | 5.70 | -1.72% | 856 |
| Mar 18, 2026 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -2.52% | 925 |
| Mar 17, 2026 | 5.90 | 5.90 | 5.90 | 5.95 | 5.95 | - | 486 |
| Mar 16, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -2.46% | 1,075 |
| Mar 13, 2026 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | -2.40% | 1,568 |
| Mar 12, 2026 | 6.50 | 6.50 | 6.15 | 6.25 | 6.25 | -5.30% | 1,726 |
| Mar 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 4,043 |
| Mar 10, 2026 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 10,130 |
| Mar 9, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -2.90% | 5,227 |
| Mar 6, 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | - | 17,076 |
| Mar 5, 2026 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 12,487 |
| Mar 4, 2026 | 7.00 | 7.00 | 6.85 | 7.00 | 7.00 | 2.19% | 1,264 |
| Mar 3, 2026 | 6.90 | 7.05 | 6.85 | 6.85 | 6.85 | -2.14% | 15,546 |
| Mar 2, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 390 |
| Feb 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 26, 2026 | 6.95 | 7.10 | 6.95 | 7.00 | 7.00 | - | 670 |
| Feb 25, 2026 | 6.90 | 6.90 | 6.90 | 7.00 | 7.00 | - | 100 |
| Feb 24, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 1,234 |
| Feb 23, 2026 | 6.90 | 7.00 | 6.85 | 7.00 | 7.00 | - | 920 |
| Feb 20, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - | 1,072 |
| Feb 19, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | - | 2,050 |
| Feb 18, 2026 | 6.85 | 6.85 | 6.85 | 7.00 | 7.00 | - | 200 |
| Feb 17, 2026 | 7.00 | 7.00 | 6.85 | 7.00 | 7.00 | - | 5,770 |
| Feb 16, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | - | 3,399 |
| Feb 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 11, 2026 | 6.90 | 6.90 | 6.90 | 7.00 | 7.00 | - | 264 |
| Feb 10, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 12,384 |
| Feb 9, 2026 | 6.90 | 6.90 | 6.90 | 7.00 | 7.00 | - | 58 |
| Feb 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,500 |
| Feb 5, 2026 | 6.90 | 6.90 | 6.90 | 7.00 | 7.00 | - | 27 |
| Feb 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 3, 2026 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | 0.72% | 1,176 |
| Feb 2, 2026 | 6.90 | 6.90 | 6.90 | 6.95 | 6.95 | - | 200 |
| Jan 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jan 29, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 2.21% | 1,100 |
| Jan 28, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 528 |
| Jan 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jan 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jan 23, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jan 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | 1,359 |
| Jan 21, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 2.19% | 1,515 |
| Jan 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 162,018 |
| Jan 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 239 |
| Jan 16, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | - | 419 |
| Jan 15, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jan 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 3 |
| Jan 13, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -1.44% | 1,630 |
| Jan 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jan 9, 2026 | 7.00 | 7.00 | 7.00 | 6.95 | 6.95 | - | 10 |
| Jan 8, 2026 | 7.00 | 7.00 | 7.00 | 6.95 | 6.95 | - | 4 |
| Jan 7, 2026 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | -1.42% | 635 |
| Jan 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jan 5, 2026 | 7.10 | 7.15 | 7.10 | 7.05 | 7.05 | - | 309 |
| Jan 2, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | - | 153 |
| Dec 31, 2025 | 6.95 | 6.95 | 6.95 | 7.05 | 7.05 | - | 115 |
| Dec 30, 2025 | 6.90 | 7.05 | 6.85 | 7.05 | 7.05 | - | 8,039 |
| Dec 29, 2025 | 7.15 | 7.15 | 6.90 | 7.05 | 7.05 | -1.40% | 2,598 |
| Dec 24, 2025 | 7.30 | 7.30 | 7.05 | 7.15 | 7.15 | -3.38% | 2,547 |
| Dec 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Dec 19, 2025 | 7.10 | 7.50 | 7.10 | 7.40 | 7.40 | 5.71% | 4,285 |
| Dec 18, 2025 | 7.10 | 7.15 | 7.10 | 7.00 | 7.00 | - | 428 |
| Dec 17, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 2.94% | 660 |
| Dec 16, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 2,792 |
| Dec 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Dec 12, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Dec 11, 2025 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -0.74% | 4,760 |
| Dec 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Dec 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Dec 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 1,625 |
| 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 |