Louis Hachette Group S.A. (EPA:ALHG)
France
· Delayed Price · Currency is EUR 1.501
+0.013 (0.87%)
Dec 5, 2025, 5:35 PM CET
Louis Hachette Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 0.87% | 908,244 |
| Dec 4, 2025 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | -0.53% | 882,320 |
| Dec 3, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.81% | 527,645 |
| Dec 2, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.07% | 735,308 |
| Dec 1, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.19% | 828,068 |
| Nov 28, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 1.07% | 1,782,622 |
| Nov 27, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 0.94% | 613,913 |
| Nov 26, 2025 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 813,771 |
| Nov 25, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 2.14% | 985,599 |
| Nov 24, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -0.28% | 2,664,463 |
| Nov 21, 2025 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 1.82% | 1,770,266 |
| Nov 20, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.97% | 3,962,708 |
| Nov 19, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 1.12% | 3,212,563 |
| Nov 18, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 2,749,855 |
| Nov 17, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.62% | 646,980 |
| Nov 14, 2025 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -2.42% | 3,143,672 |
| Nov 13, 2025 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.61% | 629,975 |
| Nov 12, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | 0.14% | 889,791 |
| Nov 11, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.75% | 467,498 |
| Nov 10, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.59% | 731,265 |
| Nov 7, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.07% | 437,894 |
| Nov 6, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.23% | 740,356 |
| Nov 5, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.27% | 817,602 |
| Nov 4, 2025 | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | -0.74% | 1,880,888 |
| Nov 3, 2025 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | -0.94% | 943,642 |
| Oct 31, 2025 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 1.64% | 1,467,888 |
| Oct 30, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 0.20% | 1,047,889 |
| Oct 29, 2025 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -2.27% | 811,599 |
| Oct 28, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.79% | 542,827 |
| Oct 27, 2025 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.98% | 609,098 |
| Oct 24, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -0.91% | 763,496 |
| Oct 23, 2025 | 1.51 | 1.56 | 1.50 | 1.54 | 1.54 | 1.38% | 1,129,750 |
| Oct 22, 2025 | 1.49 | 1.52 | 1.47 | 1.52 | 1.52 | 1.54% | 1,651,988 |
| Oct 21, 2025 | 1.47 | 1.52 | 1.47 | 1.50 | 1.49 | 2.05% | 1,875,400 |
| Oct 20, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.46 | -0.27% | 761,949 |
| Oct 17, 2025 | 1.47 | 1.50 | 1.44 | 1.47 | 1.47 | 0.20% | 1,030,607 |
| Oct 16, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.27% | 811,837 |
| Oct 15, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | 0.07% | 1,116,742 |
| Oct 14, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | -0.07% | 1,233,186 |
| Oct 13, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 1.04% | 601,998 |
| Oct 10, 2025 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -2.16% | 918,149 |
| Oct 9, 2025 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -0.67% | 835,462 |
| Oct 8, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 963,628 |
| Oct 7, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 1,066,454 |
| Oct 6, 2025 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | 0.26% | 813,906 |
| Oct 3, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.51 | -1.05% | 1,302,030 |
| Oct 2, 2025 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -0.07% | 609,590 |
| Oct 1, 2025 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | -0.71% | 749,562 |
| Sep 30, 2025 | 1.50 | 1.57 | 1.50 | 1.54 | 1.54 | 3.07% | 1,810,694 |
| Sep 29, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -0.13% | 1,014,088 |
| Sep 26, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.13% | 866,787 |
| Sep 25, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.99% | 1,388,089 |
| Sep 24, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.59% | 877,246 |
| Sep 23, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -0.13% | 753,143 |
| Sep 22, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.98% | 736,007 |
| Sep 19, 2025 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -1.66% | 1,211,120 |
| Sep 18, 2025 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.26% | 621,512 |
| Sep 17, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | -0.76% | 969,630 |
| Sep 16, 2025 | 1.62 | 1.63 | 1.57 | 1.58 | 1.58 | -2.77% | 960,293 |
| Sep 15, 2025 | 1.64 | 1.66 | 1.61 | 1.63 | 1.63 | -0.67% | 753,365 |
| Sep 12, 2025 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.74% | 573,628 |
| Sep 11, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.15% | 607,562 |
| Sep 10, 2025 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -0.72% | 858,070 |
| Sep 9, 2025 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -2.41% | 1,503,201 |
| Sep 8, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.13% | 782,844 |
| Sep 5, 2025 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 1.27% | 1,180,559 |
| Sep 4, 2025 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | 2.03% | 1,170,099 |
| Sep 3, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 1,504,594 |
| Sep 2, 2025 | 1.65 | 1.66 | 1.63 | 1.63 | 1.63 | -1.87% | 1,347,722 |
| Sep 1, 2025 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.85% | 463,545 |
| Aug 29, 2025 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -0.79% | 947,167 |
| Aug 28, 2025 | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | 0.98% | 1,119,782 |
| Aug 27, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 0.06% | 641,340 |
| Aug 26, 2025 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -2.73% | 2,347,418 |
| Aug 25, 2025 | 1.65 | 1.72 | 1.64 | 1.69 | 1.69 | 1.44% | 1,061,574 |
| Aug 22, 2025 | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | 3.04% | 1,172,245 |
| Aug 21, 2025 | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | -0.25% | 1,173,705 |
| Aug 20, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.80% | 1,554,663 |
| Aug 19, 2025 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | 2.13% | 2,115,772 |
| Aug 18, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.59 | -1.12% | 3,600,116 |
| Aug 15, 2025 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 1.64% | 1,282,586 |
| Aug 14, 2025 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | -0.50% | 4,666,077 |
| Aug 13, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.59 | -0.75% | 408,379 |
| Aug 12, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | -0.56% | 1,129,914 |
| Aug 11, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.31% | 478,901 |
| Aug 8, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -0.19% | 1,131,982 |
| Aug 7, 2025 | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -0.06% | 918,226 |
| Aug 6, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -1.04% | 811,852 |
| Aug 5, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 769,733 |
| Aug 4, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.74% | 431,485 |
| Aug 1, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.28% | 474,480 |
| Jul 31, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | -0.42% | 1,695,469 |
| Jul 30, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 0.67% | 1,223,215 |
| Jul 29, 2025 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.85% | 1,155,909 |
| Jul 28, 2025 | 1.72 | 1.73 | 1.63 | 1.65 | 1.65 | -2.31% | 1,817,214 |
| Jul 25, 2025 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -1.00% | 1,599,230 |
| Jul 24, 2025 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | 0.89% | 1,372,579 |
| Jul 23, 2025 | 1.71 | 1.73 | 1.68 | 1.69 | 1.69 | -0.82% | 1,512,335 |
| Jul 22, 2025 | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | 1.25% | 953,746 |
| Jul 21, 2025 | 1.73 | 1.74 | 1.69 | 1.69 | 1.68 | -2.99% | 1,130,712 |