Bernard Loiseau S.A. (EPA:ALDBL)
France
· Delayed Price · Currency is EUR 3.440
-0.360 (-9.47%)
Apr 28, 2026, 4:30 PM CET
Bernard Loiseau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.80 | 3.80 | 3.44 | 3.44 | 3.44 | -9.47% | 280 |
| Apr 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 20.25% | 1 |
| Apr 24, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -17.28% | 300 |
| Apr 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 13.02% | 1 |
| Apr 22, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 50 |
| Apr 21, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -11.52% | 30 |
| Apr 17, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 9.77% | 30 |
| Apr 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.96% | 250 |
| Apr 8, 2026 | 3.82 | 3.82 | 3.38 | 3.38 | 3.38 | - | 550 |
| Apr 7, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | -11.05% | 680 |
| Apr 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 12.43% | 279 |
| Apr 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Mar 31, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Mar 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Mar 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Mar 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | 10 |
| Mar 25, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Mar 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Mar 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Mar 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Mar 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -14.43% | 28 |
| Mar 18, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Mar 17, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Mar 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 10.23% | 13 |
| Mar 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | 58 |
| Mar 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | 272 |
| Mar 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 6.96% | 187 |
| Mar 4, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -7.06% | 2 |
| Mar 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Feb 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Feb 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Feb 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -7.61% | 58 |
| Feb 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Feb 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Feb 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 8.24% | 10 |
| Feb 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Feb 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 5.59% | 661 |
| Feb 17, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | -2.42% | 295 |
| Feb 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Feb 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 20 |
| Feb 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Feb 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 335 |
| Feb 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 189 |
| Feb 9, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 60 |
| Feb 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 21 |
| Feb 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Feb 4, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -10.33% | 30 |
| Feb 3, 2026 | 3.30 | 3.68 | 3.30 | 3.68 | 3.68 | 5.14% | 437 |
| Feb 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | 10 |
| Jan 30, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jan 29, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jan 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | 602 |
| Jan 27, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Jan 26, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -10.14% | 290 |
| Jan 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 40 |
| Jan 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 60 |
| Jan 21, 2026 | 3.64 | 4.14 | 3.64 | 4.14 | 4.14 | 13.74% | 1,200 |
| Jan 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 109 |
| Jan 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 7.06% | 4 |
| Jan 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 40 |
| Jan 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.59% | 52 |
| Jan 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 100 |
| Jan 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jan 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 210 |
| Jan 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 7.06% | 40 |
| Dec 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Dec 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Dec 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.56% | 2 |
| Dec 24, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 1,600 |
| Dec 23, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | 7.83% | 1,067 |
| Dec 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Dec 19, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 4.40% | 154,136 |
| Dec 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.22% | 600 |
| Dec 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Dec 16, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.11% | 80 |
| Dec 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 724 |
| Dec 12, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Dec 11, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Dec 10, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Dec 9, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Dec 8, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.85% | 10 |
| Dec 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Dec 4, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Dec 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |