Louis Hachette Group S.A. (EPA:ALHG)
France
· Delayed Price · Currency is EUR 1.600
-0.024 (-1.48%)
Mar 6, 2026, 5:19 PM CET
Louis Hachette Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | - | -0.31% | 102,699 |
| Mar 5, 2026 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | 0.25% | 869,724 |
| Mar 4, 2026 | 1.60 | 1.63 | 1.57 | 1.62 | 1.62 | 1.25% | 994,034 |
| Mar 3, 2026 | 1.66 | 1.66 | 1.59 | 1.60 | 1.60 | -3.90% | 1,582,124 |
| Mar 2, 2026 | 1.69 | 1.69 | 1.64 | 1.67 | 1.67 | -2.97% | 1,156,844 |
| Feb 27, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 0.82% | 1,720,683 |
| Feb 26, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 2.04% | 1,327,887 |
| Feb 25, 2026 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.89% | 1,848,818 |
| Feb 24, 2026 | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | 0.66% | 1,228,622 |
| Feb 23, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -2.51% | 2,076,165 |
| Feb 20, 2026 | 1.71 | 1.74 | 1.68 | 1.72 | 1.71 | -0.29% | 1,682,076 |
| Feb 19, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 0.70% | 859,963 |
| Feb 18, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.61% | 1,610,576 |
| Feb 17, 2026 | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | 0.54% | 955,551 |
| Feb 16, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.65% | 884,391 |
| Feb 13, 2026 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | 0.71% | 681,953 |
| Feb 12, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -0.94% | 1,841,009 |
| Feb 11, 2026 | 1.71 | 1.74 | 1.69 | 1.70 | 1.70 | -1.27% | 1,112,418 |
| Feb 10, 2026 | 1.68 | 1.75 | 1.68 | 1.73 | 1.73 | 2.13% | 2,448,037 |
| Feb 9, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 741,030 |
| Feb 6, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | 0.48% | 601,960 |
| Feb 5, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -0.30% | 680,627 |
| Feb 4, 2026 | 1.64 | 1.70 | 1.64 | 1.68 | 1.68 | 2.69% | 1,739,218 |
| Feb 3, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.39% | 1,229,224 |
| Feb 2, 2026 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | -0.24% | 1,095,454 |
| Jan 30, 2026 | 1.64 | 1.66 | 1.62 | 1.66 | 1.66 | 1.53% | 1,240,136 |
| Jan 29, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.63 | 1.62% | 990,678 |
| Jan 28, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.12% | 596,023 |
| Jan 27, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.80% | 628,170 |
| Jan 26, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 1.44% | 583,943 |
| Jan 23, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | -0.93% | 832,387 |
| Jan 22, 2026 | 1.58 | 1.62 | 1.57 | 1.61 | 1.61 | 3.40% | 796,369 |
| Jan 21, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | - | 911,233 |
| Jan 20, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 588,884 |
| Jan 19, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -1.07% | 683,577 |
| Jan 16, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -1.48% | 685,280 |
| Jan 15, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 1.00% | 740,637 |
| Jan 14, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 1,030,336 |
| Jan 13, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | - | 1,152,125 |
| Jan 12, 2026 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -1.60% | 1,050,813 |
| Jan 9, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 4.38% | 773,536 |
| Jan 8, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.77% | 1,333,703 |
| Jan 7, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 0.39% | 865,412 |
| Jan 6, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 0.13% | 767,452 |
| Jan 5, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.39% | 1,210,048 |
| Jan 2, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.83% | 871,402 |
| Dec 31, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.77% | 281,063 |
| Dec 30, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 1.24% | 663,443 |
| Dec 29, 2025 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 2.34% | 754,787 |
| Dec 24, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.86% | 177,684 |
| Dec 23, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.40% | 557,455 |
| Dec 22, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.27% | 959,150 |
| Dec 19, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.60% | 1,566,393 |
| Dec 18, 2025 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 1.08% | 612,758 |
| Dec 17, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.34% | 1,163,272 |
| Dec 16, 2025 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -2.13% | 1,294,878 |
| Dec 15, 2025 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | 0.47% | 884,960 |
| Dec 12, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.19% | 579,010 |
| Dec 11, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | 0.40% | 701,796 |
| Dec 10, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -0.20% | 398,099 |
| Dec 9, 2025 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 1.62% | 505,006 |
| Dec 8, 2025 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -1.00% | 604,590 |
| 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 |