Lanson-BCC (EPA:ALLAN)
France
· Delayed Price · Currency is EUR 27.50
-0.20 (-0.72%)
Mar 9, 2026, 4:45 PM CET
Lanson-BCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.80 | 27.80 | 27.70 | 27.70 | - | - | 21 |
| Mar 6, 2026 | 27.70 | 28.10 | 27.70 | 27.70 | 27.70 | -1.42% | 135 |
| Mar 5, 2026 | 27.90 | 28.60 | 27.70 | 28.10 | 28.10 | 0.36% | 331 |
| Mar 4, 2026 | 27.80 | 28.10 | 27.80 | 28.00 | 28.00 | 0.72% | 667 |
| Mar 3, 2026 | 28.10 | 28.20 | 27.70 | 27.80 | 27.80 | -1.42% | 968 |
| Mar 2, 2026 | 28.10 | 28.90 | 28.10 | 28.20 | 28.20 | -1.40% | 644 |
| Feb 27, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -2.05% | 429 |
| Feb 26, 2026 | 29.00 | 29.20 | 28.90 | 29.20 | 29.20 | -1.68% | 762 |
| Feb 25, 2026 | 29.80 | 29.80 | 29.70 | 29.70 | 29.70 | -0.34% | 133 |
| Feb 24, 2026 | 29.50 | 29.80 | 29.30 | 29.80 | 29.80 | 1.02% | 182 |
| Feb 23, 2026 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -1.99% | 209 |
| Feb 20, 2026 | 29.80 | 30.10 | 29.70 | 30.10 | 30.10 | 1.01% | 180 |
| Feb 19, 2026 | 29.70 | 30.40 | 29.50 | 29.80 | 29.80 | 0.34% | 570 |
| Feb 18, 2026 | 30.00 | 30.10 | 29.70 | 29.70 | 29.70 | -1.00% | 180 |
| Feb 17, 2026 | 29.80 | 30.10 | 29.50 | 30.00 | 30.00 | 0.67% | 1,567 |
| Feb 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.34% | 46 |
| Feb 13, 2026 | 29.60 | 29.70 | 29.60 | 29.70 | 29.70 | 0.34% | 41 |
| Feb 12, 2026 | 29.90 | 30.10 | 29.60 | 29.60 | 29.60 | 1.37% | 406 |
| Feb 11, 2026 | 29.50 | 29.50 | 29.20 | 29.20 | 29.20 | -1.02% | 400 |
| Feb 10, 2026 | 29.50 | 29.80 | 29.50 | 29.50 | 29.50 | - | 118 |
| Feb 9, 2026 | 29.70 | 29.80 | 29.00 | 29.50 | 29.50 | -0.67% | 519 |
| Feb 6, 2026 | 29.90 | 29.90 | 29.60 | 29.70 | 29.70 | -0.67% | 169 |
| Feb 5, 2026 | 29.90 | 30.00 | 29.90 | 29.90 | 29.90 | - | 370 |
| Feb 4, 2026 | 30.00 | 30.10 | 29.60 | 29.90 | 29.90 | -0.33% | 741 |
| Feb 3, 2026 | 29.90 | 30.00 | 29.80 | 30.00 | 30.00 | - | 231 |
| Feb 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 289 |
| Jan 30, 2026 | 30.50 | 30.50 | 29.70 | 30.00 | 30.00 | -1.96% | 1,129 |
| Jan 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.33% | 38 |
| Jan 28, 2026 | 30.30 | 30.50 | 30.20 | 30.50 | 30.50 | 0.99% | 59 |
| Jan 27, 2026 | 30.70 | 30.70 | 30.10 | 30.20 | 30.20 | -1.31% | 416 |
| Jan 26, 2026 | 30.50 | 31.00 | 30.50 | 30.60 | 30.60 | 0.33% | 998 |
| Jan 23, 2026 | 31.60 | 31.70 | 30.50 | 30.50 | 30.50 | -3.48% | 407 |
| Jan 22, 2026 | 31.80 | 31.80 | 30.30 | 31.60 | 31.60 | -0.63% | 610 |
| Jan 21, 2026 | 32.60 | 32.70 | 31.80 | 31.80 | 31.80 | -2.75% | 368 |
| Jan 20, 2026 | 32.70 | 32.70 | 32.60 | 32.70 | 32.70 | - | 205 |
| Jan 19, 2026 | 32.30 | 32.70 | 32.30 | 32.70 | 32.70 | 1.24% | 115 |
| Jan 16, 2026 | 32.50 | 32.50 | 32.30 | 32.30 | 32.30 | -0.62% | 100 |
| Jan 15, 2026 | 32.40 | 32.50 | 32.40 | 32.50 | 32.50 | 0.31% | 95 |
| Jan 14, 2026 | 32.10 | 32.50 | 32.10 | 32.40 | 32.40 | 0.62% | 77 |
| Jan 13, 2026 | 32.90 | 32.90 | 31.30 | 32.20 | 32.20 | -3.30% | 829 |
| Jan 12, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | 61 |
| Jan 9, 2026 | 33.50 | 33.60 | 33.30 | 33.30 | 33.30 | -0.60% | 347 |
| Jan 8, 2026 | 33.30 | 33.50 | 33.30 | 33.50 | 33.50 | 0.60% | 105 |
| Jan 7, 2026 | 33.00 | 33.90 | 32.90 | 33.30 | 33.30 | 1.22% | 228 |
| Jan 6, 2026 | 32.90 | 33.00 | 32.90 | 32.90 | 32.90 | - | 107 |
| Jan 5, 2026 | 32.70 | 33.40 | 32.30 | 32.90 | 32.90 | 0.61% | 235 |
| Jan 2, 2026 | 32.30 | 32.70 | 31.90 | 32.70 | 32.70 | 2.19% | 141 |
| Dec 31, 2025 | 31.90 | 32.00 | 31.60 | 32.00 | 32.00 | 1.91% | 1,130 |
| Dec 30, 2025 | 31.40 | 31.50 | 31.40 | 31.40 | 31.40 | 0.64% | 319 |
| Dec 29, 2025 | 31.30 | 31.30 | 31.10 | 31.20 | 31.20 | - | 284 |
| Dec 24, 2025 | 31.20 | 31.30 | 30.90 | 31.20 | 31.20 | -0.32% | 359 |
| Dec 23, 2025 | 31.50 | 31.60 | 31.20 | 31.30 | 31.30 | -0.63% | 174 |
| Dec 22, 2025 | 32.20 | 32.20 | 31.30 | 31.50 | 31.50 | -1.87% | 1,052 |
| Dec 19, 2025 | 31.90 | 32.10 | 31.80 | 32.10 | 32.10 | 0.94% | 703 |
| Dec 18, 2025 | 31.80 | 31.90 | 31.80 | 31.80 | 31.80 | - | 97 |
| Dec 17, 2025 | 31.60 | 31.80 | 31.20 | 31.80 | 31.80 | 0.63% | 999 |
| Dec 16, 2025 | 31.80 | 31.80 | 30.70 | 31.60 | 31.60 | -0.63% | 1,001 |
| Dec 15, 2025 | 31.70 | 31.80 | 31.70 | 31.80 | 31.80 | - | 545 |
| Dec 12, 2025 | 31.80 | 31.80 | 31.70 | 31.80 | 31.80 | - | 131 |
| Dec 11, 2025 | 32.20 | 32.20 | 31.70 | 31.80 | 31.80 | -1.55% | 206 |
| Dec 10, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 7 |
| Dec 9, 2025 | 32.40 | 32.40 | 31.80 | 32.30 | 32.30 | -0.31% | 242 |
| Dec 8, 2025 | 32.90 | 33.20 | 31.40 | 32.40 | 32.40 | -1.52% | 840 |
| Dec 5, 2025 | 33.10 | 33.20 | 32.90 | 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 |