Skip to main content
Bilendi SA (EPA:ALBLD)
France flag France · Delayed Price · Currency is EUR
15.10
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET

Bilendi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.2015.2014.9014.92--1.19%3,419
Apr 27, 202615.4015.4614.9015.1015.10-1.31%4,758
Apr 24, 202615.2015.3014.9015.3015.300.66%3,011
Apr 23, 202615.3615.3815.1215.2015.20-1.43%766
Apr 22, 202615.3615.4615.1015.4215.421.05%4,245
Apr 21, 202614.9815.2814.9015.2615.262.42%2,946
Apr 20, 202615.4815.4814.9014.9014.90-3.75%3,748
Apr 17, 202615.8015.8015.2015.4815.48-1.40%3,278
Apr 16, 202616.4216.5015.6415.7015.70-3.21%5,840
Apr 15, 202615.9816.8815.9016.2216.222.66%9,359
Apr 14, 202615.6416.4015.6415.8015.802.33%7,639
Apr 13, 202614.8015.8014.8015.4415.445.03%11,940
Apr 10, 202614.0014.8013.9014.7014.704.26%14,191
Apr 9, 202614.3014.3013.9014.1014.10-1.54%2,800
Apr 8, 202614.7014.7014.2414.3214.320.70%6,252
Apr 7, 202614.7014.7013.8014.2214.22-3.27%7,746
Apr 2, 202615.8515.9014.3014.7014.70-6.07%17,529
Apr 1, 202614.2515.6514.2515.6515.6514.23%6,646
Mar 31, 202613.1013.9513.1013.7013.703.40%7,021
Mar 30, 202613.6013.6513.2513.2513.25-2.21%3,318
Mar 27, 202613.8013.9013.0513.5513.55-1.81%7,204
Mar 26, 202614.0014.2513.8013.8013.80-0.72%3,767
Mar 25, 202614.1014.5013.9013.9013.90-1.42%6,539
Mar 24, 202614.0014.1013.7014.1014.102.17%2,993
Mar 23, 202614.0014.1013.5013.8013.800.73%13,264
Mar 20, 202613.9013.9013.3013.7013.70-1.44%3,381
Mar 19, 202614.2014.2013.7013.9013.90-1.42%5,730
Mar 18, 202614.4014.5014.0014.1014.10-2.42%4,530
Mar 17, 202614.0514.5014.0514.4514.452.85%2,270
Mar 16, 202614.1514.7014.0014.0514.05-0.35%3,719
Mar 13, 202614.3514.3513.8514.1014.10-1.74%1,733
Mar 12, 202614.6514.7514.1014.3514.35-1.37%3,140
Mar 11, 202614.4014.8014.4014.5514.551.04%6,812
Mar 10, 202614.1514.4513.9014.4014.402.13%693
Mar 9, 202613.8014.1013.5514.1014.102.17%3,294
Mar 6, 202614.0514.0513.7513.8013.80-1.43%3,300
Mar 5, 202614.1514.1513.8014.0014.00-0.71%2,838
Mar 4, 202613.4514.3013.4514.1014.105.22%6,063
Mar 3, 202613.4013.5013.1513.4013.400.75%4,753
Mar 2, 202613.5013.6012.9013.3013.30-5.34%10,561
Feb 27, 202614.9015.0013.8514.0514.05-5.07%9,753
Feb 26, 202614.9016.0014.4514.8014.800.34%15,887
Feb 25, 202614.6015.2014.6014.7514.751.72%5,448
Feb 24, 202614.2515.1514.2514.5014.502.11%10,030
Feb 23, 202615.0515.0513.8514.2014.20-5.02%13,828
Feb 20, 202614.2515.2014.2514.9514.955.65%16,489
Feb 19, 202613.0514.3513.0014.1514.158.02%24,082
Feb 18, 202613.8513.8513.0513.1013.10-5.42%10,643
Feb 17, 202614.3514.3513.8013.8513.85-3.48%8,758
Feb 16, 202613.9014.9013.3014.3514.353.24%17,502
Feb 13, 202614.6514.6513.7513.9013.90-5.44%20,228
Feb 12, 202614.7515.2014.6014.7014.701.73%12,103
Feb 11, 202613.8014.6013.8014.4514.454.71%8,500
Feb 10, 202613.8014.0013.7013.8013.80-1.43%5,776
Feb 9, 202614.1014.1513.8014.0014.00-3.11%12,058
Feb 6, 202614.8014.8013.9014.4514.45-2.36%8,547
Feb 5, 202614.9515.1514.6014.8014.80-0.67%11,778
Feb 4, 202615.4015.4514.9014.9014.90-2.61%13,703
Feb 3, 202615.5015.5015.2515.3015.30-0.97%5,089
Feb 2, 202615.3515.5515.3015.4515.450.65%3,600
Jan 30, 202615.0015.5514.9515.3515.350.33%7,657
Jan 29, 202615.6515.7015.1515.3015.30-1.92%6,715
Jan 28, 202615.9015.9515.2015.6015.60-1.58%6,641
Jan 27, 202616.1016.2015.8515.8515.85-2.46%6,542
Jan 26, 202616.4016.5016.1016.2516.25-1.22%3,745
Jan 23, 202616.6516.6516.1516.4516.45-0.90%4,812
Jan 22, 202616.6516.6516.5516.6016.600.30%1,651
Jan 21, 202616.6016.6516.4516.5516.55-0.30%19,914
Jan 20, 202616.5516.6016.3516.6016.600.30%1,559
Jan 19, 202616.4516.6016.3016.5516.550.61%1,625
Jan 16, 202616.5016.6516.2516.4516.45-0.90%4,814
Jan 15, 202616.6516.7016.5016.6016.600.61%4,222
Jan 14, 202616.6516.8016.4516.5016.50-0.90%4,560
Jan 13, 202616.9017.0016.5516.6516.65-1.48%6,458
Jan 12, 202616.9517.1016.8516.9016.90-1,955
Jan 9, 202617.1517.1516.8516.9016.90-1.17%2,562
Jan 8, 202617.5017.5017.0517.1017.10-2.29%3,768
Jan 7, 202617.7017.7017.5017.5017.50-0.28%2,180
Jan 6, 202617.9018.0017.5017.5517.55-1.13%5,063
Jan 5, 202618.1518.1517.5017.7517.75-2.20%4,692
Jan 2, 202618.2518.4018.1518.1518.15-1,964
Dec 31, 202518.2018.2518.0518.1518.15-0.27%4,975
Dec 30, 202518.0018.4017.9018.2018.201.39%3,844
Dec 29, 202517.9018.1017.9017.9517.950.28%1,838
Dec 24, 202518.0018.1017.9017.9017.90-1,203
Dec 23, 202517.0018.1017.0017.9017.905.29%4,635
Dec 22, 202516.9517.1516.7017.0017.000.59%2,894
Dec 19, 202516.6517.0016.6016.9016.901.50%3,132
Dec 18, 202516.6517.0016.4016.6516.65-14,937
Dec 17, 202516.6017.2516.6016.6516.65-8,888
Dec 16, 202516.7016.7016.3016.6516.65-0.30%2,896
Dec 15, 202516.7516.9516.5016.7016.70-3,707
Dec 12, 202516.7017.2516.7016.7016.700.30%15,031
Dec 11, 202516.8017.2016.6516.6516.65-0.89%4,084
Dec 10, 202517.7517.8016.8016.8016.80-5.62%5,168
Dec 9, 202518.1518.2017.5517.8017.80-1.66%2,320
Dec 8, 202518.1018.4018.0518.1018.100.28%2,200
Dec 5, 202517.6518.2017.6518.0518.053.74%2,511
Dec 4, 202517.5517.5517.0517.4017.40-0.29%1,821
Dec 3, 202517.1517.7017.1517.4517.452.05%3,003