Bilendi SA (EPA:ALBLD)
France
· Delayed Price · Currency is EUR 18.05
+0.65 (3.74%)
Dec 5, 2025, 5:35 PM CET
Bilendi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 22.00 | 22.80 | 21.50 | 22.30 | 22.30 | 5.19% | 13,264 |
| Oct 13, 2025 | 21.10 | 21.70 | 21.00 | 21.20 | 21.20 | 3.92% | 21,982 |
| Oct 10, 2025 | 20.60 | 21.00 | 20.30 | 20.40 | 20.40 | - | 7,247 |
| Oct 9, 2025 | 21.50 | 21.70 | 20.20 | 20.40 | 20.40 | -2.86% | 8,356 |
| Oct 8, 2025 | 21.60 | 22.00 | 21.00 | 21.00 | 21.00 | 8.25% | 18,150 |
| Oct 7, 2025 | 19.65 | 19.65 | 18.95 | 19.40 | 19.40 | -1.02% | 2,971 |
| Oct 6, 2025 | 20.20 | 20.30 | 19.30 | 19.60 | 19.60 | -2.49% | 3,923 |
| Oct 3, 2025 | 20.00 | 20.60 | 19.90 | 20.10 | 20.10 | 0.75% | 11,553 |
| Oct 2, 2025 | 19.65 | 20.30 | 19.45 | 19.95 | 19.95 | 2.05% | 5,491 |
| Oct 1, 2025 | 19.00 | 19.75 | 19.00 | 19.55 | 19.55 | 2.89% | 2,427 |
| Sep 30, 2025 | 18.95 | 19.05 | 18.75 | 19.00 | 19.00 | 0.53% | 479 |
| Sep 29, 2025 | 18.90 | 19.05 | 18.85 | 18.90 | 18.90 | - | 780 |
| Sep 26, 2025 | 18.80 | 18.95 | 18.80 | 18.90 | 18.90 | 0.53% | 241 |
| Sep 25, 2025 | 19.00 | 19.00 | 18.20 | 18.80 | 18.80 | -1.05% | 4,766 |
| Sep 24, 2025 | 19.45 | 19.45 | 18.95 | 19.00 | 19.00 | -2.06% | 1,770 |
| Sep 23, 2025 | 19.20 | 19.45 | 19.10 | 19.40 | 19.40 | 1.04% | 1,548 |
| Sep 22, 2025 | 19.40 | 19.40 | 19.00 | 19.20 | 19.20 | -1.03% | 1,361 |
| Sep 19, 2025 | 19.30 | 19.40 | 19.20 | 19.40 | 19.40 | 0.52% | 630 |
| Sep 18, 2025 | 18.70 | 19.30 | 18.70 | 19.30 | 19.30 | 4.32% | 1,151 |
| Sep 17, 2025 | 19.50 | 19.50 | 18.50 | 18.50 | 18.50 | -2.89% | 3,202 |
| Sep 16, 2025 | 19.55 | 19.60 | 19.00 | 19.05 | 19.05 | -2.56% | 1,230 |
| Sep 15, 2025 | 20.30 | 20.30 | 19.00 | 19.55 | 19.55 | -3.69% | 1,643 |
| Sep 12, 2025 | 18.75 | 20.30 | 18.75 | 20.30 | 20.30 | 8.56% | 3,962 |
| Sep 11, 2025 | 19.10 | 19.20 | 17.85 | 18.70 | 18.70 | -2.60% | 7,966 |
| Sep 10, 2025 | 19.00 | 19.40 | 18.85 | 19.20 | 19.20 | -0.26% | 3,238 |
| Sep 9, 2025 | 18.35 | 19.45 | 18.35 | 19.25 | 19.25 | 4.62% | 4,775 |
| Sep 8, 2025 | 17.90 | 18.55 | 17.90 | 18.40 | 18.40 | 2.79% | 10,107 |
| Sep 5, 2025 | 18.30 | 18.30 | 17.50 | 17.90 | 17.90 | -1.10% | 6,735 |
| Sep 4, 2025 | 18.20 | 18.30 | 17.75 | 18.10 | 18.10 | 1.69% | 5,842 |
| Sep 3, 2025 | 18.50 | 18.50 | 16.70 | 17.80 | 17.80 | -4.30% | 7,732 |
| Sep 2, 2025 | 19.40 | 19.45 | 18.20 | 18.60 | 18.60 | -3.88% | 3,073 |
| Sep 1, 2025 | 19.45 | 19.45 | 19.30 | 19.35 | 19.35 | -0.51% | 1,958 |
| Aug 29, 2025 | 20.20 | 20.20 | 19.40 | 19.45 | 19.45 | -3.71% | 3,462 |
| Aug 28, 2025 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | - | 1,331 |
| Aug 27, 2025 | 20.10 | 20.20 | 20.00 | 20.20 | 20.20 | 0.50% | 1,409 |
| Aug 26, 2025 | 20.90 | 20.90 | 20.10 | 20.10 | 20.10 | -3.83% | 2,245 |
| Aug 25, 2025 | 21.20 | 21.20 | 20.70 | 20.90 | 20.90 | -1.42% | 711 |
| Aug 22, 2025 | 21.60 | 21.60 | 20.90 | 21.20 | 21.20 | -1.40% | 1,020 |
| Aug 21, 2025 | 21.50 | 21.70 | 21.40 | 21.50 | 21.50 | 0.47% | 711 |
| Aug 20, 2025 | 21.00 | 21.40 | 20.80 | 21.40 | 21.40 | 2.88% | 6,507 |
| Aug 19, 2025 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 1.46% | 765 |
| Aug 18, 2025 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | 0.99% | 515 |
| Aug 15, 2025 | 20.60 | 20.90 | 20.30 | 20.30 | 20.30 | -1.46% | 2,136 |
| Aug 14, 2025 | 21.10 | 21.10 | 20.50 | 20.60 | 20.60 | -2.37% | 2,458 |
| Aug 13, 2025 | 21.80 | 21.80 | 21.10 | 21.10 | 21.10 | -3.21% | 1,733 |
| Aug 12, 2025 | 22.10 | 22.30 | 21.80 | 21.80 | 21.80 | -1.36% | 952 |
| Aug 11, 2025 | 22.30 | 22.50 | 22.10 | 22.10 | 22.10 | -0.90% | 618 |
| Aug 8, 2025 | 22.60 | 22.90 | 21.90 | 22.30 | 22.30 | -1.33% | 1,103 |
| Aug 7, 2025 | 22.20 | 23.60 | 22.20 | 22.60 | 22.60 | 2.73% | 3,909 |
| Aug 6, 2025 | 21.60 | 22.10 | 21.40 | 22.00 | 22.00 | 1.85% | 1,636 |
| Aug 5, 2025 | 21.30 | 22.00 | 21.30 | 21.60 | 21.60 | 1.41% | 1,837 |
| Aug 4, 2025 | 21.70 | 21.70 | 20.40 | 21.30 | 21.30 | -1.84% | 4,249 |
| Aug 1, 2025 | 22.00 | 22.00 | 21.50 | 21.70 | 21.70 | -1.36% | 896 |
| Jul 31, 2025 | 22.00 | 22.00 | 21.50 | 22.00 | 22.00 | - | 3,154 |
| Jul 30, 2025 | 22.00 | 22.00 | 21.50 | 22.00 | 22.00 | - | 2,476 |
| Jul 29, 2025 | 22.10 | 22.20 | 21.60 | 22.00 | 22.00 | -0.45% | 1,204 |
| Jul 28, 2025 | 22.30 | 22.40 | 21.80 | 22.10 | 22.10 | -0.45% | 1,122 |
| Jul 25, 2025 | 22.10 | 22.50 | 21.70 | 22.20 | 22.20 | 0.45% | 2,330 |
| Jul 24, 2025 | 22.70 | 22.80 | 21.50 | 22.10 | 22.10 | -2.64% | 6,884 |
| Jul 23, 2025 | 23.40 | 23.50 | 22.60 | 22.70 | 22.70 | -2.99% | 4,223 |
| Jul 22, 2025 | 22.90 | 23.60 | 22.90 | 23.40 | 23.40 | 2.63% | 1,803 |
| Jul 21, 2025 | 23.00 | 23.00 | 22.70 | 22.80 | 22.80 | - | 963 |