Compagnie Lebon (EPA:ALBON)
France
· Delayed Price · Currency is EUR 92.80
0.00 (0.00%)
Dec 5, 2025, 4:28 PM CET
Compagnie Lebon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.80 | 93.80 | 92.80 | 92.80 | - | - | 98 |
| Dec 4, 2025 | 92.40 | 92.80 | 92.40 | 92.80 | 92.80 | 0.43% | 97 |
| Dec 3, 2025 | 92.00 | 92.40 | 92.00 | 92.40 | 92.40 | 1.54% | 90 |
| Dec 2, 2025 | 90.20 | 92.00 | 90.20 | 91.00 | 91.00 | 0.66% | 118 |
| Dec 1, 2025 | 92.60 | 92.60 | 90.00 | 90.40 | 90.40 | -2.38% | 489 |
| Nov 28, 2025 | 93.40 | 93.40 | 91.40 | 92.60 | 92.60 | -0.86% | 404 |
| Nov 27, 2025 | 95.00 | 96.60 | 93.00 | 93.40 | 93.40 | -1.68% | 1,718 |
| Nov 26, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 22 |
| Nov 25, 2025 | 95.20 | 95.20 | 95.00 | 95.00 | 95.00 | - | 69 |
| Nov 24, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.71% | 135 |
| Nov 21, 2025 | 93.20 | 93.40 | 93.20 | 93.40 | 93.40 | 0.21% | 152 |
| Nov 20, 2025 | 91.80 | 93.20 | 91.80 | 93.20 | 93.20 | 1.08% | 149 |
| Nov 19, 2025 | 91.60 | 92.20 | 91.60 | 92.20 | 92.20 | 1.32% | 225 |
| Nov 18, 2025 | 93.60 | 94.00 | 91.00 | 91.00 | 91.00 | -2.78% | 232 |
| Nov 17, 2025 | 96.00 | 96.00 | 93.60 | 93.60 | 93.60 | -2.50% | 229 |
| Nov 14, 2025 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 138 |
| Nov 13, 2025 | 95.80 | 95.80 | 95.00 | 95.00 | 95.00 | -0.84% | 107 |
| Nov 12, 2025 | 96.20 | 96.20 | 95.80 | 95.80 | 95.80 | -0.42% | 266 |
| Nov 11, 2025 | 96.00 | 96.20 | 96.00 | 96.20 | 96.20 | 0.21% | 136 |
| Nov 10, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 54 |
| Nov 7, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 137 |
| Nov 6, 2025 | 96.20 | 96.20 | 96.00 | 96.00 | 96.00 | -0.21% | 94 |
| Nov 5, 2025 | 95.80 | 96.60 | 95.80 | 96.20 | 96.20 | 0.42% | 101 |
| Nov 4, 2025 | 95.40 | 95.80 | 95.40 | 95.80 | 95.80 | 0.42% | 22 |
| Nov 3, 2025 | 94.60 | 95.40 | 94.60 | 95.40 | 95.40 | 0.85% | 134 |
| Oct 31, 2025 | 96.60 | 96.60 | 94.40 | 94.60 | 94.60 | -2.07% | 334 |
| Oct 30, 2025 | 96.40 | 96.60 | 96.40 | 96.60 | 96.60 | 0.21% | 131 |
| Oct 29, 2025 | 96.60 | 96.60 | 96.40 | 96.40 | 96.40 | -0.21% | 141 |
| Oct 28, 2025 | 96.40 | 96.60 | 96.40 | 96.60 | 96.60 | 0.21% | 2 |
| Oct 27, 2025 | 95.20 | 96.40 | 95.20 | 96.40 | 96.40 | 1.26% | 87 |
| Oct 24, 2025 | 95.20 | 95.40 | 95.20 | 95.20 | 95.20 | 0.21% | 87 |
| Oct 23, 2025 | 95.60 | 95.80 | 95.00 | 95.00 | 95.00 | -0.63% | 153 |
| Oct 22, 2025 | 96.00 | 96.00 | 95.00 | 95.60 | 95.60 | -0.42% | 188 |
| Oct 21, 2025 | 96.60 | 96.60 | 96.00 | 96.00 | 96.00 | -0.62% | 175 |
| Oct 20, 2025 | 95.20 | 96.60 | 95.20 | 96.60 | 96.60 | 2.11% | 443 |
| Oct 17, 2025 | 94.60 | 95.20 | 94.60 | 94.60 | 94.60 | - | 108 |
| Oct 16, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 1 |
| Oct 15, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 46 |
| Oct 14, 2025 | 94.60 | 94.60 | 94.20 | 94.60 | 94.60 | -0.21% | 162 |
| Oct 13, 2025 | 94.60 | 94.80 | 94.20 | 94.80 | 94.80 | - | 451 |
| Oct 10, 2025 | 95.00 | 95.00 | 94.60 | 94.80 | 94.80 | - | 2,733 |
| Oct 9, 2025 | 95.80 | 95.80 | 94.80 | 94.80 | 94.80 | -1.04% | 166 |
| Oct 8, 2025 | 96.00 | 96.00 | 95.40 | 95.80 | 95.80 | 0.42% | 95 |
| Oct 7, 2025 | 96.40 | 96.60 | 95.40 | 95.40 | 95.40 | -0.83% | 236 |
| Oct 6, 2025 | 95.60 | 96.20 | 94.80 | 96.20 | 96.20 | 0.63% | 504 |
| Oct 3, 2025 | 95.00 | 96.60 | 94.20 | 95.60 | 95.60 | 3.91% | 978 |
| Oct 2, 2025 | 92.00 | 92.00 | 91.80 | 92.00 | 92.00 | - | 36 |
| Oct 1, 2025 | 92.00 | 92.00 | 91.40 | 92.00 | 92.00 | - | 22 |
| Sep 30, 2025 | 91.80 | 92.00 | 91.40 | 92.00 | 92.00 | 0.22% | 85 |
| Sep 29, 2025 | 91.60 | 91.80 | 91.60 | 91.80 | 91.80 | 0.22% | 12 |
| Sep 26, 2025 | 91.20 | 92.20 | 91.00 | 91.60 | 91.60 | 0.66% | 95 |
| Sep 25, 2025 | 91.60 | 91.60 | 91.00 | 91.00 | 91.00 | -0.66% | 74 |
| Sep 24, 2025 | 92.00 | 92.00 | 91.60 | 91.60 | 91.60 | -0.43% | 28 |
| Sep 23, 2025 | 91.80 | 92.00 | 91.80 | 92.00 | 92.00 | 0.44% | 120 |
| Sep 22, 2025 | 91.40 | 91.60 | 90.60 | 91.60 | 91.60 | 0.44% | 86 |
| Sep 19, 2025 | 90.80 | 91.40 | 90.80 | 91.20 | 91.20 | 0.44% | 41 |
| Sep 18, 2025 | 91.00 | 91.40 | 90.80 | 90.80 | 90.80 | -0.22% | 35 |
| Sep 17, 2025 | 92.80 | 92.80 | 91.00 | 91.00 | 91.00 | -1.73% | 143 |
| Sep 16, 2025 | 92.80 | 92.80 | 92.60 | 92.60 | 92.60 | -0.22% | 22 |
| Sep 15, 2025 | 93.20 | 93.20 | 92.80 | 92.80 | 92.80 | -0.43% | 50 |
| Sep 12, 2025 | 93.00 | 93.20 | 93.00 | 93.20 | 93.20 | 0.22% | 4 |
| Sep 11, 2025 | 92.60 | 93.00 | 92.40 | 93.00 | 93.00 | 0.65% | 33 |
| Sep 10, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 0.22% | 36 |
| Sep 9, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | 2 |
| Sep 8, 2025 | 92.20 | 92.40 | 92.20 | 92.20 | 92.20 | - | 31 |
| Sep 5, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | 1 |
| Sep 4, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - | 8 |
| Sep 3, 2025 | 92.20 | 92.40 | 92.20 | 92.20 | 92.20 | 0.22% | 12 |
| Sep 2, 2025 | 92.80 | 92.80 | 92.00 | 92.00 | 92.00 | -0.86% | 273 |
| Sep 1, 2025 | 92.60 | 92.80 | 92.60 | 92.80 | 92.80 | 0.22% | 42 |
| Aug 29, 2025 | 93.20 | 93.60 | 92.60 | 92.60 | 92.60 | -0.64% | 188 |
| Aug 28, 2025 | 93.20 | 93.40 | 93.20 | 93.20 | 93.20 | - | 45 |
| Aug 27, 2025 | 93.20 | 93.40 | 93.20 | 93.20 | 93.20 | - | 151 |
| Aug 26, 2025 | 93.60 | 94.00 | 92.80 | 93.20 | 93.20 | -0.43% | 211 |
| Aug 25, 2025 | 94.60 | 94.80 | 93.60 | 93.60 | 93.60 | -1.27% | 231 |
| Aug 22, 2025 | 94.00 | 94.80 | 94.00 | 94.80 | 94.80 | 0.85% | 81 |
| Aug 21, 2025 | 93.20 | 94.20 | 93.00 | 94.00 | 94.00 | 0.86% | 130 |
| Aug 20, 2025 | 93.00 | 93.20 | 93.00 | 93.20 | 93.20 | 0.22% | 11 |
| Aug 19, 2025 | 93.60 | 93.80 | 92.60 | 93.00 | 93.00 | -0.64% | 113 |
| Aug 18, 2025 | 94.40 | 94.40 | 92.60 | 93.60 | 93.60 | -0.85% | 198 |
| Aug 15, 2025 | 94.60 | 94.60 | 94.40 | 94.40 | 94.40 | -0.21% | 47 |
| Aug 14, 2025 | 94.60 | 94.60 | 94.40 | 94.60 | 94.60 | - | 58 |
| Aug 13, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 1 |
| Aug 12, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - | 34 |
| Aug 11, 2025 | 95.00 | 95.00 | 94.60 | 94.60 | 94.60 | -0.42% | 59 |
| Aug 8, 2025 | 94.20 | 95.20 | 94.20 | 95.00 | 95.00 | -0.21% | 136 |
| Aug 7, 2025 | 94.60 | 95.20 | 94.40 | 95.20 | 95.20 | 0.63% | 66 |
| Aug 6, 2025 | 95.80 | 96.20 | 94.60 | 94.60 | 94.60 | -0.84% | 219 |
| Aug 5, 2025 | 95.00 | 95.40 | 95.00 | 95.40 | 95.40 | 0.42% | 60 |
| Aug 4, 2025 | 94.20 | 95.00 | 93.80 | 95.00 | 95.00 | 1.28% | 127 |
| Aug 1, 2025 | 95.00 | 95.00 | 93.80 | 93.80 | 93.80 | -1.26% | 142 |
| Jul 31, 2025 | 95.00 | 95.40 | 94.60 | 95.00 | 95.00 | - | 98 |
| Jul 30, 2025 | 95.00 | 96.20 | 94.60 | 95.00 | 95.00 | 1.06% | 166 |
| Jul 29, 2025 | 94.00 | 94.40 | 94.00 | 94.00 | 94.00 | - | 103 |
| Jul 28, 2025 | 93.80 | 94.00 | 93.80 | 94.00 | 94.00 | 0.21% | 66 |
| Jul 25, 2025 | 93.60 | 93.80 | 93.60 | 93.80 | 93.80 | -0.21% | 43 |
| Jul 24, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 1.08% | 47 |
| Jul 23, 2025 | 92.60 | 93.00 | 92.60 | 93.00 | 93.00 | 0.43% | 137 |
| Jul 22, 2025 | 91.80 | 92.60 | 91.80 | 92.60 | 92.60 | 0.87% | 93 |
| Jul 21, 2025 | 91.20 | 92.00 | 91.20 | 91.80 | 91.80 | 0.66% | 202 |