Compagnie Lebon (EPA:ALBON)
France
· Delayed Price · Currency is EUR 103.00
+1.00 (0.98%)
Apr 28, 2026, 5:28 PM CET
Compagnie Lebon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | - | -1.47% | 1 |
| Apr 27, 2026 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | -0.97% | 180 |
| Apr 24, 2026 | 101.50 | 103.00 | 101.50 | 103.00 | 103.00 | - | 191 |
| Apr 23, 2026 | 103.00 | 103.00 | 102.50 | 103.00 | 103.00 | 1.48% | 92 |
| Apr 22, 2026 | 103.00 | 103.00 | 101.50 | 101.50 | 101.50 | - | 16 |
| Apr 21, 2026 | 102.00 | 103.00 | 101.50 | 101.50 | 101.50 | -1.46% | 126 |
| Apr 20, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 40 |
| Apr 17, 2026 | 102.50 | 103.00 | 102.50 | 103.00 | 103.00 | 0.49% | 83 |
| Apr 16, 2026 | 102.50 | 102.50 | 101.00 | 102.50 | 102.50 | - | 141 |
| Apr 15, 2026 | 101.00 | 102.50 | 101.00 | 102.50 | 102.50 | 1.49% | 219 |
| Apr 14, 2026 | 101.00 | 101.50 | 101.00 | 101.00 | 101.00 | - | 20 |
| Apr 13, 2026 | 101.00 | 101.50 | 101.00 | 101.00 | 101.00 | - | 21 |
| Apr 10, 2026 | 100.50 | 101.00 | 100.50 | 101.00 | 101.00 | 0.50% | 98 |
| Apr 9, 2026 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | -1.47% | 264 |
| Apr 8, 2026 | 100.50 | 102.00 | 100.50 | 102.00 | 102.00 | 1.49% | 154 |
| Apr 7, 2026 | 99.80 | 102.00 | 99.80 | 100.50 | 100.50 | 0.70% | 149 |
| Apr 2, 2026 | 101.50 | 101.50 | 98.80 | 99.80 | 99.80 | -1.67% | 252 |
| Apr 1, 2026 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | 1.50% | 254 |
| Mar 31, 2026 | 100.00 | 101.00 | 99.20 | 100.00 | 100.00 | 1.01% | 687 |
| Mar 30, 2026 | 100.50 | 101.00 | 98.60 | 99.00 | 99.00 | - | 349 |
| Mar 27, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 299 |
| Mar 26, 2026 | 100.00 | 101.00 | 96.40 | 101.00 | 101.00 | 12.22% | 2,066 |
| Mar 25, 2026 | 89.80 | 90.00 | 89.80 | 90.00 | 90.00 | 0.22% | 101 |
| Mar 24, 2026 | 89.60 | 90.00 | 89.60 | 89.80 | 89.80 | 0.22% | 129 |
| Mar 23, 2026 | 90.40 | 90.40 | 88.60 | 89.60 | 89.60 | 0.67% | 272 |
| Mar 20, 2026 | 90.40 | 90.40 | 89.00 | 89.00 | 89.00 | -1.55% | 73 |
| Mar 19, 2026 | 91.60 | 91.60 | 88.20 | 90.40 | 90.40 | -1.31% | 185 |
| Mar 18, 2026 | 91.60 | 91.60 | 90.60 | 91.60 | 91.60 | - | 116 |
| Mar 17, 2026 | 92.00 | 92.00 | 91.60 | 91.60 | 91.60 | -0.43% | 68 |
| Mar 16, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.44% | 106 |
| Mar 13, 2026 | 91.80 | 91.80 | 91.20 | 91.60 | 91.60 | -0.22% | 130 |
| Mar 12, 2026 | 93.00 | 93.00 | 91.80 | 91.80 | 91.80 | -1.29% | 115 |
| Mar 11, 2026 | 94.20 | 94.20 | 93.00 | 93.00 | 93.00 | -1.27% | 99 |
| Mar 10, 2026 | 94.20 | 94.40 | 94.20 | 94.20 | 94.20 | - | 59 |
| Mar 9, 2026 | 94.60 | 94.60 | 94.20 | 94.20 | 94.20 | -0.63% | 63 |
| Mar 6, 2026 | 95.60 | 95.60 | 93.00 | 94.80 | 94.80 | -0.84% | 325 |
| Mar 5, 2026 | 96.00 | 96.00 | 95.60 | 95.60 | 95.60 | -0.42% | 82 |
| Mar 4, 2026 | 93.20 | 96.00 | 93.20 | 96.00 | 96.00 | 3.00% | 330 |
| Mar 3, 2026 | 98.40 | 99.00 | 91.20 | 93.20 | 93.20 | -6.05% | 296 |
| Mar 2, 2026 | 99.60 | 99.60 | 99.20 | 99.20 | 99.20 | -0.40% | 84 |
| Feb 27, 2026 | 99.20 | 99.60 | 99.20 | 99.60 | 99.60 | 0.40% | 63 |
| Feb 26, 2026 | 99.20 | 99.60 | 99.20 | 99.20 | 99.20 | - | 85 |
| Feb 25, 2026 | 99.20 | 99.20 | 99.00 | 99.20 | 99.20 | - | 74 |
| Feb 24, 2026 | 99.60 | 99.60 | 99.20 | 99.20 | 99.20 | -0.40% | 71 |
| Feb 23, 2026 | 99.40 | 99.60 | 99.40 | 99.60 | 99.60 | 0.20% | 81 |
| Feb 20, 2026 | 99.60 | 99.80 | 99.40 | 99.40 | 99.40 | - | 260 |
| Feb 19, 2026 | 99.80 | 99.80 | 99.40 | 99.40 | 99.40 | -0.40% | 64 |
| Feb 18, 2026 | 99.40 | 100.00 | 97.80 | 99.80 | 99.80 | 0.40% | 488 |
| Feb 17, 2026 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - | 16 |
| Feb 16, 2026 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - | 10 |
| Feb 13, 2026 | 99.80 | 100.00 | 99.40 | 99.40 | 99.40 | -0.40% | 240 |
| Feb 12, 2026 | 100.00 | 101.00 | 99.80 | 99.80 | 99.80 | -0.20% | 64 |
| Feb 11, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 2.04% | 329 |
| Feb 10, 2026 | 102.50 | 102.50 | 98.00 | 98.00 | 98.00 | -4.85% | 384 |
| Feb 9, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1.98% | 146 |
| Feb 6, 2026 | 100.00 | 101.00 | 99.60 | 101.00 | 101.00 | 1.00% | 101 |
| Feb 5, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 41 |
| Feb 4, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | 115 |
| Feb 3, 2026 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.99% | 43 |
| Feb 2, 2026 | 99.20 | 101.00 | 99.20 | 101.00 | 101.00 | 1.81% | 211 |
| Jan 30, 2026 | 98.60 | 99.60 | 98.60 | 99.20 | 99.20 | 0.61% | 154 |
| Jan 29, 2026 | 98.80 | 99.00 | 98.60 | 98.60 | 98.60 | -0.20% | 91 |
| Jan 28, 2026 | 97.40 | 98.80 | 97.20 | 98.80 | 98.80 | 1.65% | 108 |
| Jan 27, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - | 14 |
| Jan 26, 2026 | 96.80 | 97.20 | 96.60 | 97.20 | 97.20 | 0.41% | 121 |
| Jan 23, 2026 | 97.60 | 97.80 | 96.80 | 96.80 | 96.80 | -1.02% | 225 |
| Jan 22, 2026 | 97.80 | 98.00 | 97.60 | 97.80 | 97.80 | - | 113 |
| Jan 21, 2026 | 98.20 | 98.20 | 97.80 | 97.80 | 97.80 | -0.61% | 118 |
| Jan 20, 2026 | 99.00 | 99.20 | 98.40 | 98.40 | 98.40 | -0.61% | 133 |
| Jan 19, 2026 | 99.00 | 99.20 | 99.00 | 99.00 | 99.00 | - | 200 |
| Jan 16, 2026 | 98.20 | 99.00 | 98.20 | 99.00 | 99.00 | -0.80% | 210 |
| Jan 15, 2026 | 100.50 | 100.50 | 99.80 | 99.80 | 99.80 | -0.70% | 105 |
| Jan 14, 2026 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | -1.47% | 143 |
| Jan 13, 2026 | 100.50 | 102.50 | 100.00 | 102.00 | 102.00 | 2.00% | 199 |
| Jan 12, 2026 | 99.40 | 102.50 | 99.40 | 100.00 | 100.00 | 0.81% | 322 |
| Jan 9, 2026 | 99.00 | 99.20 | 98.60 | 99.20 | 99.20 | 0.20% | 157 |
| Jan 8, 2026 | 99.20 | 99.20 | 99.00 | 99.00 | 99.00 | -0.20% | 76 |
| Jan 7, 2026 | 100.00 | 100.00 | 98.20 | 99.20 | 99.20 | -0.80% | 188 |
| Jan 6, 2026 | 99.60 | 102.00 | 99.60 | 100.00 | 100.00 | 0.40% | 160 |
| Jan 5, 2026 | 100.00 | 100.00 | 99.00 | 99.60 | 99.60 | -0.40% | 177 |
| Jan 2, 2026 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 3.52% | 118 |
| Dec 31, 2025 | 96.40 | 96.60 | 96.40 | 96.60 | 96.60 | 0.42% | 137 |
| Dec 30, 2025 | 96.00 | 96.20 | 95.80 | 96.20 | 96.20 | 0.21% | 46 |
| Dec 29, 2025 | 96.40 | 96.40 | 96.00 | 96.00 | 96.00 | -0.41% | 135 |
| Dec 24, 2025 | 96.20 | 96.60 | 96.20 | 96.40 | 96.40 | 0.42% | 284 |
| Dec 23, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 78 |
| Dec 22, 2025 | 93.80 | 96.00 | 93.80 | 96.00 | 96.00 | 2.13% | 406 |
| Dec 19, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 45 |
| Dec 18, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 39 |
| Dec 17, 2025 | 93.80 | 94.00 | 93.80 | 94.00 | 94.00 | 0.21% | 116 |
| Dec 16, 2025 | 94.00 | 94.00 | 93.80 | 93.80 | 93.80 | -0.21% | 87 |
| Dec 15, 2025 | 93.60 | 94.40 | 93.00 | 94.00 | 94.00 | 0.43% | 201 |
| Dec 12, 2025 | 92.60 | 93.60 | 92.60 | 93.60 | 93.60 | 1.08% | 190 |
| Dec 11, 2025 | 92.40 | 92.60 | 92.40 | 92.60 | 92.60 | 0.22% | 98 |
| Dec 10, 2025 | 92.20 | 92.40 | 92.20 | 92.40 | 92.40 | 0.22% | 80 |
| Dec 9, 2025 | 92.40 | 92.60 | 92.20 | 92.20 | 92.20 | -0.22% | 196 |
| Dec 8, 2025 | 92.80 | 94.00 | 92.40 | 92.40 | 92.40 | -0.43% | 217 |
| Dec 5, 2025 | 92.80 | 93.80 | 92.00 | 92.80 | 92.80 | - | 170 |
| 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 |