Bilendi SA (EPA:ALBLD)
France
· Delayed Price · Currency is EUR 13.80
-0.20 (-1.43%)
At close: Mar 6, 2026
Bilendi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.05 | 14.05 | 13.75 | 13.80 | 13.80 | -1.43% | 3,300 |
| Mar 5, 2026 | 14.15 | 14.15 | 13.80 | 14.00 | 14.00 | -0.71% | 2,838 |
| Mar 4, 2026 | 13.45 | 14.30 | 13.45 | 14.10 | 14.10 | 5.22% | 6,063 |
| Mar 3, 2026 | 13.40 | 13.50 | 13.15 | 13.40 | 13.40 | 0.75% | 4,753 |
| Mar 2, 2026 | 13.50 | 13.60 | 12.90 | 13.30 | 13.30 | -5.34% | 10,561 |
| Feb 27, 2026 | 14.90 | 15.00 | 13.85 | 14.05 | 14.05 | -5.07% | 9,753 |
| Feb 26, 2026 | 14.90 | 16.00 | 14.45 | 14.80 | 14.80 | 0.34% | 15,887 |
| Feb 25, 2026 | 14.60 | 15.20 | 14.60 | 14.75 | 14.75 | 1.72% | 5,448 |
| Feb 24, 2026 | 14.25 | 15.15 | 14.25 | 14.50 | 14.50 | 2.11% | 10,030 |
| Feb 23, 2026 | 15.05 | 15.05 | 13.85 | 14.20 | 14.20 | -5.02% | 13,828 |
| Feb 20, 2026 | 14.25 | 15.20 | 14.25 | 14.95 | 14.95 | 5.65% | 16,489 |
| Feb 19, 2026 | 13.05 | 14.35 | 13.00 | 14.15 | 14.15 | 8.02% | 24,082 |
| Feb 18, 2026 | 13.85 | 13.85 | 13.05 | 13.10 | 13.10 | -5.42% | 10,643 |
| Feb 17, 2026 | 14.35 | 14.35 | 13.80 | 13.85 | 13.85 | -3.48% | 8,758 |
| Feb 16, 2026 | 13.90 | 14.90 | 13.30 | 14.35 | 14.35 | 3.24% | 17,502 |
| Feb 13, 2026 | 14.65 | 14.65 | 13.75 | 13.90 | 13.90 | -5.44% | 20,228 |
| Feb 12, 2026 | 14.75 | 15.20 | 14.60 | 14.70 | 14.70 | 1.73% | 12,103 |
| Feb 11, 2026 | 13.80 | 14.60 | 13.80 | 14.45 | 14.45 | 4.71% | 8,500 |
| Feb 10, 2026 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | -1.43% | 5,776 |
| Feb 9, 2026 | 14.10 | 14.15 | 13.80 | 14.00 | 14.00 | -3.11% | 12,058 |
| Feb 6, 2026 | 14.80 | 14.80 | 13.90 | 14.45 | 14.45 | -2.36% | 8,547 |
| Feb 5, 2026 | 14.95 | 15.15 | 14.60 | 14.80 | 14.80 | -0.67% | 11,778 |
| Feb 4, 2026 | 15.40 | 15.45 | 14.90 | 14.90 | 14.90 | -2.61% | 13,703 |
| Feb 3, 2026 | 15.50 | 15.50 | 15.25 | 15.30 | 15.30 | -0.97% | 5,089 |
| Feb 2, 2026 | 15.35 | 15.55 | 15.30 | 15.45 | 15.45 | 0.65% | 3,600 |
| Jan 30, 2026 | 15.00 | 15.55 | 14.95 | 15.35 | 15.35 | 0.33% | 7,657 |
| Jan 29, 2026 | 15.65 | 15.70 | 15.15 | 15.30 | 15.30 | -1.92% | 6,715 |
| Jan 28, 2026 | 15.90 | 15.95 | 15.20 | 15.60 | 15.60 | -1.58% | 6,641 |
| Jan 27, 2026 | 16.10 | 16.20 | 15.85 | 15.85 | 15.85 | -2.46% | 6,542 |
| Jan 26, 2026 | 16.40 | 16.50 | 16.10 | 16.25 | 16.25 | -1.22% | 3,745 |
| Jan 23, 2026 | 16.65 | 16.65 | 16.15 | 16.45 | 16.45 | -0.90% | 4,812 |
| Jan 22, 2026 | 16.65 | 16.65 | 16.55 | 16.60 | 16.60 | 0.30% | 1,651 |
| Jan 21, 2026 | 16.60 | 16.65 | 16.45 | 16.55 | 16.55 | -0.30% | 19,914 |
| Jan 20, 2026 | 16.55 | 16.60 | 16.35 | 16.60 | 16.60 | 0.30% | 1,559 |
| Jan 19, 2026 | 16.45 | 16.60 | 16.30 | 16.55 | 16.55 | 0.61% | 1,625 |
| Jan 16, 2026 | 16.50 | 16.65 | 16.25 | 16.45 | 16.45 | -0.90% | 4,814 |
| Jan 15, 2026 | 16.65 | 16.70 | 16.50 | 16.60 | 16.60 | 0.61% | 4,222 |
| Jan 14, 2026 | 16.65 | 16.80 | 16.45 | 16.50 | 16.50 | -0.90% | 4,560 |
| Jan 13, 2026 | 16.90 | 17.00 | 16.55 | 16.65 | 16.65 | -1.48% | 6,458 |
| Jan 12, 2026 | 16.95 | 17.10 | 16.85 | 16.90 | 16.90 | - | 1,955 |
| Jan 9, 2026 | 17.15 | 17.15 | 16.85 | 16.90 | 16.90 | -1.17% | 2,562 |
| Jan 8, 2026 | 17.50 | 17.50 | 17.05 | 17.10 | 17.10 | -2.29% | 3,768 |
| Jan 7, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -0.28% | 2,180 |
| Jan 6, 2026 | 17.90 | 18.00 | 17.50 | 17.55 | 17.55 | -1.13% | 5,063 |
| Jan 5, 2026 | 18.15 | 18.15 | 17.50 | 17.75 | 17.75 | -2.20% | 4,692 |
| Jan 2, 2026 | 18.25 | 18.40 | 18.15 | 18.15 | 18.15 | - | 1,964 |
| Dec 31, 2025 | 18.20 | 18.25 | 18.05 | 18.15 | 18.15 | -0.27% | 4,975 |
| Dec 30, 2025 | 18.00 | 18.40 | 17.90 | 18.20 | 18.20 | 1.39% | 3,844 |
| Dec 29, 2025 | 17.90 | 18.10 | 17.90 | 17.95 | 17.95 | 0.28% | 1,838 |
| Dec 24, 2025 | 18.00 | 18.10 | 17.90 | 17.90 | 17.90 | - | 1,203 |
| Dec 23, 2025 | 17.00 | 18.10 | 17.00 | 17.90 | 17.90 | 5.29% | 4,635 |
| Dec 22, 2025 | 16.95 | 17.15 | 16.70 | 17.00 | 17.00 | 0.59% | 2,894 |
| Dec 19, 2025 | 16.65 | 17.00 | 16.60 | 16.90 | 16.90 | 1.50% | 3,132 |
| Dec 18, 2025 | 16.65 | 17.00 | 16.40 | 16.65 | 16.65 | - | 14,937 |
| Dec 17, 2025 | 16.60 | 17.25 | 16.60 | 16.65 | 16.65 | - | 8,888 |
| Dec 16, 2025 | 16.70 | 16.70 | 16.30 | 16.65 | 16.65 | -0.30% | 2,896 |
| Dec 15, 2025 | 16.75 | 16.95 | 16.50 | 16.70 | 16.70 | - | 3,707 |
| Dec 12, 2025 | 16.70 | 17.25 | 16.70 | 16.70 | 16.70 | 0.30% | 15,031 |
| Dec 11, 2025 | 16.80 | 17.20 | 16.65 | 16.65 | 16.65 | -0.89% | 4,084 |
| Dec 10, 2025 | 17.75 | 17.80 | 16.80 | 16.80 | 16.80 | -5.62% | 5,168 |
| Dec 9, 2025 | 18.15 | 18.20 | 17.55 | 17.80 | 17.80 | -1.66% | 2,320 |
| Dec 8, 2025 | 18.10 | 18.40 | 18.05 | 18.10 | 18.10 | 0.28% | 2,200 |
| Dec 5, 2025 | 17.65 | 18.20 | 17.65 | 18.05 | 18.05 | 3.74% | 2,511 |
| Dec 4, 2025 | 17.55 | 17.55 | 17.05 | 17.40 | 17.40 | -0.29% | 1,821 |
| Dec 3, 2025 | 17.15 | 17.70 | 17.15 | 17.45 | 17.45 | 2.05% | 3,003 |
| Dec 2, 2025 | 16.60 | 17.25 | 16.50 | 17.10 | 17.10 | 3.32% | 7,861 |
| Dec 1, 2025 | 16.50 | 16.70 | 16.15 | 16.55 | 16.55 | -1.49% | 5,507 |
| Nov 28, 2025 | 16.70 | 16.80 | 16.45 | 16.80 | 16.80 | 0.60% | 3,799 |
| Nov 27, 2025 | 16.80 | 16.80 | 16.55 | 16.70 | 16.70 | -0.60% | 1,464 |
| Nov 26, 2025 | 17.15 | 17.15 | 16.80 | 16.80 | 16.80 | -2.04% | 5,246 |
| Nov 25, 2025 | 17.10 | 17.20 | 16.90 | 17.15 | 17.15 | 0.29% | 2,528 |
| Nov 24, 2025 | 17.35 | 17.40 | 16.95 | 17.10 | 17.10 | -2.01% | 4,378 |
| Nov 21, 2025 | 17.75 | 17.75 | 17.30 | 17.45 | 17.45 | -1.69% | 2,206 |
| Nov 20, 2025 | 17.45 | 18.05 | 17.45 | 17.75 | 17.75 | 1.72% | 2,287 |
| Nov 19, 2025 | 18.20 | 18.30 | 17.20 | 17.45 | 17.45 | -4.90% | 19,233 |
| Nov 18, 2025 | 18.80 | 18.80 | 18.20 | 18.35 | 18.35 | -2.39% | 1,435 |
| Nov 17, 2025 | 18.80 | 18.80 | 18.65 | 18.80 | 18.80 | -0.27% | 976 |
| Nov 14, 2025 | 18.90 | 19.00 | 18.85 | 18.85 | 18.85 | -0.26% | 1,143 |
| Nov 13, 2025 | 18.80 | 18.95 | 18.45 | 18.90 | 18.90 | 0.53% | 3,777 |
| Nov 12, 2025 | 19.15 | 19.20 | 18.65 | 18.80 | 18.80 | -1.57% | 1,837 |
| Nov 11, 2025 | 19.20 | 19.25 | 19.00 | 19.10 | 19.10 | -0.52% | 1,743 |
| Nov 10, 2025 | 18.30 | 19.20 | 18.30 | 19.20 | 19.20 | 6.67% | 3,444 |
| Nov 7, 2025 | 18.60 | 18.80 | 17.80 | 18.00 | 18.00 | -3.23% | 7,121 |
| Nov 6, 2025 | 19.60 | 19.65 | 18.50 | 18.60 | 18.60 | -4.86% | 7,018 |
| Nov 5, 2025 | 19.65 | 19.65 | 18.90 | 19.55 | 19.55 | -0.51% | 8,941 |
| Nov 4, 2025 | 19.75 | 19.90 | 19.65 | 19.65 | 19.65 | -0.25% | 3,097 |
| Nov 3, 2025 | 19.75 | 20.30 | 19.45 | 19.70 | 19.70 | 1.55% | 6,097 |
| Oct 31, 2025 | 19.60 | 19.70 | 19.40 | 19.40 | 19.40 | -1.02% | 5,883 |
| Oct 30, 2025 | 20.00 | 20.10 | 19.60 | 19.60 | 19.60 | -2.49% | 6,582 |
| Oct 29, 2025 | 20.70 | 20.90 | 19.65 | 20.10 | 20.10 | -3.37% | 9,955 |
| Oct 28, 2025 | 20.80 | 21.50 | 20.70 | 20.80 | 20.80 | 0.48% | 5,264 |
| Oct 27, 2025 | 21.00 | 21.10 | 20.70 | 20.70 | 20.70 | - | 2,404 |
| Oct 24, 2025 | 21.00 | 21.20 | 20.70 | 20.70 | 20.70 | -1.43% | 6,055 |
| Oct 23, 2025 | 20.70 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 2,283 |
| Oct 22, 2025 | 20.90 | 21.20 | 20.60 | 20.60 | 20.60 | -0.48% | 5,384 |
| Oct 21, 2025 | 20.70 | 21.30 | 20.60 | 20.70 | 20.70 | 0.49% | 8,589 |
| Oct 20, 2025 | 21.30 | 21.70 | 20.60 | 20.60 | 20.60 | -1.44% | 12,863 |
| Oct 17, 2025 | 21.30 | 21.50 | 20.70 | 20.90 | 20.90 | -1.42% | 3,436 |
| Oct 16, 2025 | 21.90 | 22.10 | 21.00 | 21.20 | 21.20 | -2.75% | 9,493 |
| Oct 15, 2025 | 22.40 | 22.60 | 21.70 | 21.80 | 21.80 | -2.24% | 8,007 |