Lanson-BCC (EPA:ALLAN)
France
· Delayed Price · Currency is EUR 32.90
-0.20 (-0.60%)
Dec 5, 2025, 2:22 PM CET
Lanson-BCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.10 | 33.20 | 32.90 | 32.90 | - | -0.60% | 134 |
| Dec 4, 2025 | 33.70 | 33.80 | 33.10 | 33.10 | 33.10 | -1.78% | 129 |
| Dec 3, 2025 | 33.70 | 33.70 | 33.10 | 33.70 | 33.70 | - | 142 |
| Dec 2, 2025 | 33.50 | 34.30 | 33.00 | 33.70 | 33.70 | 0.30% | 350 |
| Dec 1, 2025 | 33.80 | 33.90 | 33.60 | 33.60 | 33.60 | -0.59% | 154 |
| Nov 28, 2025 | 33.70 | 33.90 | 32.30 | 33.80 | 33.80 | 0.30% | 833 |
| Nov 27, 2025 | 33.30 | 33.70 | 33.30 | 33.70 | 33.70 | 1.20% | 171 |
| Nov 26, 2025 | 34.00 | 34.00 | 32.10 | 33.30 | 33.30 | -2.06% | 543 |
| Nov 25, 2025 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | 1.49% | 142 |
| Nov 24, 2025 | 33.60 | 33.60 | 33.50 | 33.50 | 33.50 | -0.30% | 142 |
| Nov 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | 266 |
| Nov 20, 2025 | 33.80 | 33.80 | 33.20 | 33.60 | 33.60 | 1.51% | 220 |
| Nov 19, 2025 | 33.20 | 33.20 | 33.10 | 33.10 | 33.10 | -0.30% | 233 |
| Nov 18, 2025 | 33.10 | 33.20 | 33.00 | 33.20 | 33.20 | 0.30% | 484 |
| Nov 17, 2025 | 33.00 | 33.10 | 32.90 | 33.10 | 33.10 | 0.30% | 98 |
| Nov 14, 2025 | 33.20 | 33.30 | 32.50 | 33.00 | 33.00 | -0.60% | 302 |
| Nov 13, 2025 | 33.40 | 33.50 | 33.20 | 33.20 | 33.20 | -0.60% | 121 |
| Nov 12, 2025 | 33.80 | 33.80 | 33.40 | 33.40 | 33.40 | -0.89% | 87 |
| Nov 11, 2025 | 33.80 | 33.80 | 33.70 | 33.70 | 33.70 | -0.30% | 76 |
| Nov 10, 2025 | 33.50 | 34.00 | 33.50 | 33.80 | 33.80 | 0.90% | 205 |
| Nov 7, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 90 |
| Nov 6, 2025 | 33.60 | 33.60 | 33.50 | 33.50 | 33.50 | -0.30% | 55 |
| Nov 5, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | 15 |
| Nov 4, 2025 | 33.30 | 33.60 | 33.30 | 33.60 | 33.60 | 1.20% | 171 |
| Nov 3, 2025 | 34.00 | 34.00 | 33.20 | 33.20 | 33.20 | -2.35% | 215 |
| Oct 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 106 |
| Oct 30, 2025 | 34.40 | 34.40 | 33.20 | 34.00 | 34.00 | -1.45% | 420 |
| Oct 29, 2025 | 34.30 | 34.50 | 33.10 | 34.50 | 34.50 | 0.88% | 493 |
| Oct 28, 2025 | 35.00 | 35.10 | 34.20 | 34.20 | 34.20 | -2.29% | 254 |
| Oct 27, 2025 | 34.60 | 35.40 | 34.50 | 35.00 | 35.00 | - | 487 |
| Oct 24, 2025 | 34.90 | 35.00 | 34.90 | 35.00 | 35.00 | 0.29% | 36 |
| Oct 23, 2025 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | -0.29% | 46 |
| Oct 22, 2025 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | 1.74% | 149 |
| Oct 21, 2025 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -1.71% | 295 |
| Oct 20, 2025 | 36.10 | 36.10 | 35.00 | 35.00 | 35.00 | -3.31% | 259 |
| Oct 17, 2025 | 35.60 | 36.20 | 35.50 | 36.20 | 36.20 | 1.69% | 423 |
| Oct 16, 2025 | 35.40 | 35.90 | 35.20 | 35.60 | 35.60 | 0.85% | 163 |
| Oct 15, 2025 | 35.10 | 36.20 | 35.00 | 35.30 | 35.30 | 0.86% | 551 |
| Oct 14, 2025 | 35.70 | 36.00 | 35.00 | 35.00 | 35.00 | -1.69% | 389 |
| Oct 13, 2025 | 35.40 | 35.70 | 35.40 | 35.60 | 35.60 | 1.71% | 403 |
| Oct 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | 220 |
| Oct 9, 2025 | 34.70 | 34.80 | 34.40 | 34.80 | 34.80 | 0.29% | 70 |
| Oct 8, 2025 | 35.30 | 35.30 | 34.50 | 34.70 | 34.70 | -1.70% | 198 |
| Oct 7, 2025 | 35.50 | 35.50 | 34.80 | 35.30 | 35.30 | -0.56% | 300 |
| Oct 6, 2025 | 35.50 | 35.50 | 34.90 | 35.50 | 35.50 | - | 293 |
| Oct 3, 2025 | 34.60 | 35.50 | 34.50 | 35.50 | 35.50 | 2.90% | 330 |
| Oct 2, 2025 | 34.90 | 34.90 | 34.50 | 34.50 | 34.50 | -1.15% | 139 |
| Oct 1, 2025 | 34.00 | 36.50 | 34.00 | 34.90 | 34.90 | 2.65% | 1,014 |
| Sep 30, 2025 | 33.90 | 34.60 | 33.90 | 34.00 | 34.00 | 0.29% | 669 |
| Sep 29, 2025 | 32.30 | 34.00 | 32.30 | 33.90 | 33.90 | 5.61% | 1,325 |
| Sep 26, 2025 | 33.20 | 34.00 | 32.00 | 32.10 | 32.10 | -2.43% | 2,385 |
| Sep 25, 2025 | 34.90 | 34.90 | 32.90 | 32.90 | 32.90 | -6.00% | 1,790 |
| Sep 24, 2025 | 35.30 | 35.40 | 35.00 | 35.00 | 35.00 | -0.85% | 115 |
| Sep 23, 2025 | 35.30 | 35.30 | 35.00 | 35.30 | 35.30 | -0.28% | 263 |
| Sep 22, 2025 | 35.70 | 35.70 | 35.40 | 35.40 | 35.40 | -1.12% | 150 |
| Sep 19, 2025 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | -0.83% | 87 |
| Sep 18, 2025 | 35.90 | 36.10 | 35.70 | 36.10 | 36.10 | 0.28% | 114 |
| Sep 17, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -0.83% | 101 |
| Sep 16, 2025 | 36.20 | 36.30 | 36.00 | 36.30 | 36.30 | 0.28% | 115 |
| Sep 15, 2025 | 36.10 | 36.70 | 36.10 | 36.20 | 36.20 | -1.09% | 1,308 |
| Sep 12, 2025 | 36.50 | 36.60 | 36.50 | 36.60 | 36.60 | 0.27% | 179 |
| Sep 11, 2025 | 36.20 | 36.60 | 36.20 | 36.50 | 36.50 | 0.83% | 266 |
| Sep 10, 2025 | 36.70 | 37.00 | 36.20 | 36.20 | 36.20 | -1.36% | 2,712 |
| Sep 9, 2025 | 35.90 | 36.70 | 35.85 | 36.70 | 36.70 | 2.23% | 706 |
| Sep 8, 2025 | 37.20 | 37.20 | 35.40 | 35.90 | 35.90 | -3.49% | 1,259 |
| Sep 5, 2025 | 37.30 | 37.50 | 37.20 | 37.20 | 37.20 | -0.27% | 254 |
| Sep 4, 2025 | 37.20 | 37.30 | 37.20 | 37.30 | 37.30 | 0.27% | 57 |
| Sep 3, 2025 | 37.20 | 37.50 | 37.20 | 37.20 | 37.20 | - | 231 |
| Sep 2, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -0.53% | 53 |
| Sep 1, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 0.54% | 274 |
| Aug 29, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 79 |
| Aug 28, 2025 | 36.90 | 37.20 | 36.90 | 37.20 | 37.20 | 0.81% | 51 |
| Aug 27, 2025 | 37.00 | 37.10 | 36.90 | 36.90 | 36.90 | -0.27% | 21 |
| Aug 26, 2025 | 36.90 | 37.00 | 36.90 | 37.00 | 37.00 | - | 90 |
| Aug 25, 2025 | 36.90 | 37.00 | 36.80 | 37.00 | 37.00 | 0.27% | 204 |
| Aug 22, 2025 | 35.60 | 36.90 | 35.60 | 36.90 | 36.90 | 3.65% | 28 |
| Aug 21, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 1 |
| Aug 20, 2025 | 36.50 | 36.50 | 35.60 | 35.60 | 35.60 | -2.47% | 15 |
| Aug 19, 2025 | 36.90 | 36.90 | 36.20 | 36.50 | 36.50 | 1.39% | 350 |
| Aug 18, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 0.28% | 114 |
| Aug 15, 2025 | 35.90 | 36.10 | 35.90 | 35.90 | 35.90 | 0.28% | 56 |
| Aug 14, 2025 | 36.00 | 36.10 | 35.80 | 35.80 | 35.80 | -0.83% | 144 |
| Aug 13, 2025 | 35.50 | 36.10 | 35.50 | 36.10 | 36.10 | 1.40% | 139 |
| Aug 12, 2025 | 35.50 | 35.90 | 35.30 | 35.60 | 35.60 | 0.28% | 12 |
| Aug 11, 2025 | 35.90 | 35.90 | 35.30 | 35.50 | 35.50 | -1.11% | 110 |
| Aug 8, 2025 | 36.10 | 36.10 | 35.60 | 35.90 | 35.90 | -0.55% | 499 |
| Aug 7, 2025 | 35.80 | 36.10 | 35.80 | 36.10 | 36.10 | 0.84% | 88 |
| Aug 6, 2025 | 35.50 | 35.80 | 35.50 | 35.80 | 35.80 | 0.85% | 79 |
| Aug 5, 2025 | 36.10 | 36.40 | 35.50 | 35.50 | 35.50 | -1.93% | 1,130 |
| Aug 4, 2025 | 36.20 | 36.80 | 36.00 | 36.20 | 36.20 | -1.09% | 925 |
| Aug 1, 2025 | 36.50 | 36.60 | 36.50 | 36.60 | 36.60 | 0.27% | 888 |
| Jul 31, 2025 | 36.20 | 36.90 | 36.20 | 36.50 | 36.50 | 0.27% | 531 |
| Jul 30, 2025 | 36.90 | 37.00 | 36.40 | 36.40 | 36.40 | -1.36% | 379 |
| Jul 29, 2025 | 37.20 | 37.20 | 36.20 | 36.90 | 36.90 | -0.54% | 658 |
| Jul 28, 2025 | 37.80 | 37.80 | 37.10 | 37.10 | 37.10 | -1.85% | 433 |
| Jul 25, 2025 | 37.50 | 37.80 | 37.20 | 37.80 | 37.80 | 0.80% | 97 |
| Jul 24, 2025 | 37.50 | 37.60 | 37.50 | 37.50 | 37.50 | - | 45 |
| Jul 23, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 176 |
| Jul 22, 2025 | 37.50 | 37.50 | 37.20 | 37.50 | 37.50 | - | 133 |
| Jul 21, 2025 | 37.00 | 37.50 | 36.70 | 37.50 | 37.50 | 1.35% | 141 |