Skip to main content
Louis Hachette Group S.A. (EPA:ALHG)
France flag France · Delayed Price · Currency is EUR
1.680
-0.045 (-2.61%)
Apr 28, 2026, 5:35 PM CET

Louis Hachette Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.711.721.661.681.68-2.61%806,485
Apr 27, 20261.711.731.691.731.730.94%1,105,091
Apr 24, 20261.681.721.671.711.710.89%1,253,423
Apr 23, 20261.681.731.671.691.690.30%2,490,571
Apr 22, 20261.741.761.691.691.69-2.43%2,119,299
Apr 21, 20261.731.751.681.731.73-0.23%2,395,463
Apr 20, 20261.741.761.731.741.74-0.52%2,375,053
Apr 17, 20261.761.781.741.741.74-0.97%2,549,629
Apr 16, 20261.781.781.731.761.76-0.90%3,999,199
Apr 15, 20261.751.791.731.781.781.54%3,171,177
Apr 14, 20261.741.761.741.751.750.75%2,200,478
Apr 13, 20261.741.741.711.741.74-0.17%1,734,642
Apr 10, 20261.721.761.721.741.741.40%2,262,360
Apr 9, 20261.721.751.711.721.720.23%2,107,069
Apr 8, 20261.681.741.681.711.713.13%1,889,552
Apr 7, 20261.641.691.641.661.661.53%2,967,398
Apr 2, 20261.591.641.591.641.633.42%4,075,056
Apr 1, 20261.571.591.571.581.581.35%908,359
Mar 31, 20261.541.581.541.561.560.65%3,643,429
Mar 30, 20261.531.551.531.551.551.97%581,365
Mar 27, 20261.521.531.511.521.52-0.33%615,961
Mar 26, 20261.531.541.511.531.52-1.10%709,915
Mar 25, 20261.511.541.511.541.542.39%641,478
Mar 24, 20261.481.511.461.511.511.89%1,681,611
Mar 23, 20261.411.491.391.481.483.28%1,242,056
Mar 20, 20261.451.451.421.431.43-0.62%1,875,876
Mar 19, 20261.481.481.441.441.44-3.94%879,358
Mar 18, 20261.491.521.481.501.500.60%1,237,842
Mar 17, 20261.491.501.481.491.49-0.33%1,139,185
Mar 16, 20261.511.521.481.501.50-1.77%2,124,404
Mar 13, 20261.521.541.501.521.52-0.39%962,905
Mar 12, 20261.561.561.521.531.53-1.61%829,558
Mar 11, 20261.571.581.541.551.55-1.27%685,870
Mar 10, 20261.591.601.571.571.570.45%1,347,395
Mar 9, 20261.581.581.551.571.57-2.06%1,595,874
Mar 6, 20261.621.641.601.601.60-1.54%1,091,032
Mar 5, 20261.621.651.611.621.620.25%869,724
Mar 4, 20261.601.631.571.621.621.25%994,034
Mar 3, 20261.661.661.591.601.60-3.90%1,582,124
Mar 2, 20261.691.691.641.671.67-2.97%1,156,844
Feb 27, 20261.701.721.691.721.720.82%1,720,683
Feb 26, 20261.671.711.671.701.702.04%1,327,887
Feb 25, 20261.681.691.651.671.67-0.89%1,848,818
Feb 24, 20261.671.711.671.681.680.66%1,228,622
Feb 23, 20261.711.711.671.671.67-2.51%2,076,165
Feb 20, 20261.711.741.681.721.71-0.29%1,682,076
Feb 19, 20261.701.721.701.721.720.70%859,963
Feb 18, 20261.681.711.681.711.711.61%1,610,576
Feb 17, 20261.671.691.651.681.680.54%955,551
Feb 16, 20261.701.701.671.671.67-1.65%884,391
Feb 13, 20261.691.711.691.701.700.71%681,953
Feb 12, 20261.711.721.691.691.69-0.94%1,841,009
Feb 11, 20261.711.741.691.701.70-1.27%1,112,418
Feb 10, 20261.681.751.681.731.732.13%2,448,037
Feb 9, 20261.681.691.671.691.690.60%741,030
Feb 6, 20261.681.681.651.681.680.48%601,960
Feb 5, 20261.671.681.651.671.67-0.30%680,627
Feb 4, 20261.641.701.641.681.682.69%1,739,218
Feb 3, 20261.661.661.621.631.63-1.39%1,229,224
Feb 2, 20261.651.661.631.661.66-0.24%1,095,454
Jan 30, 20261.641.661.621.661.661.53%1,240,136
Jan 29, 20261.611.651.611.641.631.62%990,678
Jan 28, 20261.601.611.601.611.610.12%596,023
Jan 27, 20261.621.621.601.611.61-0.80%628,170
Jan 26, 20261.601.631.591.621.621.44%583,943
Jan 23, 20261.601.621.581.601.60-0.93%832,387
Jan 22, 20261.581.621.571.611.613.40%796,369
Jan 21, 20261.561.561.541.561.56-911,233
Jan 20, 20261.581.591.551.561.56-1.27%588,884
Jan 19, 20261.591.591.571.581.58-1.07%683,577
Jan 16, 20261.611.611.591.601.60-1.48%685,280
Jan 15, 20261.601.621.591.621.621.00%740,637
Jan 14, 20261.591.611.581.601.600.63%1,030,336
Jan 13, 20261.601.601.581.591.59-1,152,125
Jan 12, 20261.611.621.591.591.59-1.60%1,050,813
Jan 9, 20261.561.621.561.621.624.38%773,536
Jan 8, 20261.561.571.551.551.55-0.77%1,333,703
Jan 7, 20261.561.571.541.561.560.39%865,412
Jan 6, 20261.561.561.541.561.560.13%767,452
Jan 5, 20261.551.571.551.561.560.39%1,210,048
Jan 2, 20261.561.561.551.551.55-0.83%871,402
Dec 31, 20251.561.571.551.561.560.77%281,063
Dec 30, 20251.541.561.531.551.551.24%663,443
Dec 29, 20251.501.551.501.531.532.34%754,787
Dec 24, 20251.511.511.501.501.50-0.86%177,684
Dec 23, 20251.501.521.501.511.510.40%557,455
Dec 22, 20251.501.501.481.501.500.27%959,150
Dec 19, 20251.491.501.491.501.500.60%1,566,393
Dec 18, 20251.481.491.461.491.491.08%612,758
Dec 17, 20251.471.491.461.481.480.34%1,163,272
Dec 16, 20251.501.511.471.471.47-2.13%1,294,878
Dec 15, 20251.501.541.501.501.500.47%884,960
Dec 12, 20251.521.531.501.501.50-1.19%579,010
Dec 11, 20251.511.531.511.511.510.40%701,796
Dec 10, 20251.511.511.501.511.51-0.20%398,099
Dec 9, 20251.491.521.491.511.511.62%505,006
Dec 8, 20251.501.521.491.491.49-1.00%604,590
Dec 5, 20251.491.521.491.501.500.87%908,244
Dec 4, 20251.491.511.491.491.49-0.53%882,320
Dec 3, 20251.491.501.481.501.500.81%527,645