Groupe LDLC société anonyme (EPA:ALLDL)
France
· Delayed Price · Currency is EUR 15.75
-0.45 (-2.78%)
At close: Dec 5, 2025
EPA:ALLDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.25 | 16.30 | 15.65 | 15.75 | 15.75 | -2.78% | 2,392 |
| Dec 4, 2025 | 16.30 | 16.40 | 16.00 | 16.20 | 16.20 | -0.61% | 5,446 |
| Dec 3, 2025 | 15.45 | 16.35 | 15.40 | 16.30 | 16.30 | 7.24% | 10,664 |
| Dec 2, 2025 | 15.35 | 15.50 | 14.90 | 15.20 | 15.20 | -0.98% | 6,886 |
| Dec 1, 2025 | 15.95 | 16.05 | 15.35 | 15.35 | 15.35 | -3.46% | 10,530 |
| Nov 28, 2025 | 14.90 | 15.90 | 14.80 | 15.90 | 15.90 | 7.43% | 15,712 |
| Nov 27, 2025 | 14.80 | 14.85 | 14.20 | 14.80 | 14.80 | 0.34% | 5,653 |
| Nov 26, 2025 | 14.55 | 14.85 | 14.45 | 14.75 | 14.75 | 1.72% | 3,395 |
| Nov 25, 2025 | 15.00 | 15.00 | 14.40 | 14.50 | 14.50 | -3.33% | 3,525 |
| Nov 24, 2025 | 14.05 | 15.00 | 14.00 | 15.00 | 15.00 | 6.76% | 8,453 |
| Nov 21, 2025 | 14.35 | 14.35 | 13.80 | 14.05 | 14.05 | -1.40% | 5,284 |
| Nov 20, 2025 | 14.60 | 14.60 | 14.10 | 14.25 | 14.25 | -2.06% | 3,694 |
| Nov 19, 2025 | 14.60 | 14.60 | 14.30 | 14.55 | 14.55 | -0.34% | 7,843 |
| Nov 18, 2025 | 14.55 | 14.60 | 14.30 | 14.60 | 14.60 | 0.69% | 6,253 |
| Nov 17, 2025 | 14.90 | 15.00 | 14.45 | 14.50 | 14.50 | 1.40% | 8,165 |
| Nov 14, 2025 | 14.00 | 14.30 | 13.70 | 14.30 | 14.30 | 2.14% | 6,692 |
| Nov 13, 2025 | 14.50 | 14.50 | 13.90 | 14.00 | 14.00 | -3.45% | 9,333 |
| Nov 12, 2025 | 15.00 | 15.00 | 14.30 | 14.50 | 14.50 | -3.33% | 3,641 |
| Nov 11, 2025 | 14.90 | 15.05 | 14.50 | 15.00 | 15.00 | 2.74% | 6,114 |
| Nov 10, 2025 | 14.20 | 14.65 | 14.20 | 14.60 | 14.60 | 2.82% | 7,007 |
| Nov 7, 2025 | 14.40 | 14.40 | 14.05 | 14.20 | 14.20 | -1.73% | 7,024 |
| Nov 6, 2025 | 14.65 | 14.65 | 14.10 | 14.45 | 14.45 | 0.70% | 4,023 |
| Nov 5, 2025 | 14.70 | 15.05 | 14.25 | 14.35 | 14.35 | - | 11,620 |
| Nov 4, 2025 | 14.00 | 14.35 | 13.00 | 14.35 | 14.35 | -0.35% | 29,050 |
| Nov 3, 2025 | 14.50 | 15.65 | 14.40 | 14.40 | 14.40 | -1.37% | 16,459 |
| Oct 31, 2025 | 13.00 | 14.60 | 13.00 | 14.60 | 14.60 | 14.51% | 43,827 |
| Oct 30, 2025 | 12.80 | 12.95 | 12.75 | 12.75 | 12.75 | -0.39% | 11,000 |
| Oct 29, 2025 | 12.05 | 12.80 | 11.90 | 12.80 | 12.80 | 6.22% | 12,980 |
| Oct 28, 2025 | 12.40 | 12.40 | 12.00 | 12.05 | 12.05 | -2.43% | 7,545 |
| Oct 27, 2025 | 12.55 | 12.80 | 12.30 | 12.35 | 12.35 | -1.20% | 4,244 |
| Oct 24, 2025 | 12.15 | 12.55 | 12.15 | 12.50 | 12.50 | 4.17% | 3,148 |
| Oct 23, 2025 | 12.30 | 12.35 | 12.00 | 12.00 | 12.00 | -1.23% | 6,050 |
| Oct 22, 2025 | 12.50 | 12.50 | 12.00 | 12.15 | 12.15 | -2.80% | 8,294 |
| Oct 21, 2025 | 12.20 | 12.95 | 12.20 | 12.50 | 12.50 | 2.46% | 11,595 |
| Oct 20, 2025 | 11.90 | 12.40 | 11.85 | 12.20 | 12.20 | 2.52% | 5,492 |
| Oct 17, 2025 | 12.10 | 12.10 | 11.60 | 11.90 | 11.90 | -1.65% | 4,473 |
| Oct 16, 2025 | 11.80 | 12.65 | 11.75 | 12.10 | 12.10 | 2.54% | 5,693 |
| Oct 15, 2025 | 11.30 | 11.90 | 11.30 | 11.80 | 11.80 | 2.61% | 5,480 |
| Oct 14, 2025 | 11.65 | 11.65 | 11.35 | 11.50 | 11.50 | -0.86% | 6,321 |
| Oct 13, 2025 | 12.10 | 12.10 | 11.00 | 11.60 | 11.60 | -4.13% | 14,675 |
| Oct 10, 2025 | 11.50 | 12.60 | 11.40 | 12.10 | 12.10 | 4.31% | 20,994 |
| Oct 9, 2025 | 11.15 | 11.65 | 11.05 | 11.60 | 11.60 | 6.42% | 5,649 |
| Oct 8, 2025 | 10.85 | 11.55 | 10.85 | 10.90 | 10.90 | 0.93% | 20,129 |
| Oct 7, 2025 | 10.65 | 11.75 | 10.55 | 10.80 | 10.80 | 1.41% | 16,389 |
| Oct 6, 2025 | 11.15 | 11.15 | 10.60 | 10.65 | 10.65 | -3.18% | 10,706 |
| Oct 3, 2025 | 10.35 | 11.30 | 10.35 | 11.00 | 11.00 | 6.80% | 12,474 |
| Oct 2, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 909 |
| Oct 1, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 3.00% | 1,171 |
| Sep 30, 2025 | 10.45 | 10.55 | 9.94 | 10.00 | 10.00 | -4.31% | 21,395 |
| Sep 29, 2025 | 10.60 | 10.70 | 10.35 | 10.45 | 10.45 | - | 2,927 |
| Sep 26, 2025 | 10.40 | 10.50 | 10.40 | 10.45 | 10.45 | 0.48% | 791 |
| Sep 25, 2025 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 2,489 |
| Sep 24, 2025 | 10.30 | 10.60 | 10.30 | 10.50 | 10.50 | 1.94% | 2,531 |
| Sep 23, 2025 | 10.05 | 10.70 | 9.98 | 10.30 | 10.30 | 2.49% | 2,799 |
| Sep 22, 2025 | 10.55 | 10.70 | 9.80 | 10.05 | 10.05 | -6.07% | 4,977 |
| Sep 19, 2025 | 10.20 | 10.85 | 10.20 | 10.70 | 10.70 | 5.42% | 4,483 |
| Sep 18, 2025 | 9.72 | 10.80 | 9.72 | 10.15 | 10.15 | 4.64% | 20,274 |
| Sep 17, 2025 | 9.62 | 9.76 | 9.60 | 9.70 | 9.70 | 1.04% | 1,483 |
| Sep 16, 2025 | 9.64 | 9.66 | 9.56 | 9.60 | 9.60 | -0.41% | 488 |
| Sep 15, 2025 | 9.56 | 9.66 | 9.56 | 9.64 | 9.64 | -0.62% | 3,995 |
| Sep 12, 2025 | 9.88 | 10.00 | 9.70 | 9.70 | 9.70 | -1.02% | 4,505 |
| Sep 11, 2025 | 9.88 | 9.90 | 9.78 | 9.80 | 9.80 | -0.20% | 2,727 |
| Sep 10, 2025 | 10.10 | 10.15 | 9.82 | 9.82 | 9.82 | -2.77% | 3,204 |
| Sep 9, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 801 |
| Sep 8, 2025 | 9.64 | 10.35 | 9.64 | 10.20 | 10.20 | 4.94% | 3,082 |
| Sep 5, 2025 | 10.05 | 10.05 | 9.68 | 9.72 | 9.72 | -1.82% | 2,174 |
| Sep 4, 2025 | 9.96 | 9.96 | 9.84 | 9.90 | 9.90 | -1.00% | 631 |
| Sep 3, 2025 | 10.10 | 10.25 | 9.60 | 10.00 | 10.00 | -1.96% | 9,076 |
| Sep 2, 2025 | 10.80 | 10.80 | 10.05 | 10.20 | 10.20 | -5.56% | 5,422 |
| Sep 1, 2025 | 11.30 | 11.30 | 10.05 | 10.80 | 10.80 | -4.42% | 13,258 |
| Aug 29, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | 3,868 |
| Aug 28, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 1,524 |
| Aug 27, 2025 | 11.10 | 11.15 | 11.00 | 11.00 | 11.00 | -1.79% | 1,970 |
| Aug 26, 2025 | 11.50 | 11.50 | 11.15 | 11.20 | 11.20 | -3.45% | 4,879 |
| Aug 25, 2025 | 11.25 | 11.65 | 11.20 | 11.60 | 11.60 | 3.57% | 2,815 |
| Aug 22, 2025 | 11.50 | 11.50 | 11.15 | 11.20 | 11.20 | -2.18% | 2,128 |
| Aug 21, 2025 | 11.30 | 11.75 | 11.30 | 11.45 | 11.45 | 1.33% | 3,536 |
| Aug 20, 2025 | 11.00 | 11.40 | 10.95 | 11.30 | 11.30 | 3.20% | 2,718 |
| Aug 19, 2025 | 10.75 | 11.35 | 10.75 | 10.95 | 10.95 | 1.86% | 2,452 |
| Aug 18, 2025 | 10.95 | 11.00 | 10.75 | 10.75 | 10.75 | -1.38% | 2,603 |
| Aug 15, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 1,650 |
| Aug 14, 2025 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 4,528 |
| Aug 13, 2025 | 11.80 | 11.85 | 11.10 | 11.10 | 11.10 | -5.93% | 7,488 |
| Aug 12, 2025 | 11.50 | 11.90 | 11.50 | 11.80 | 11.80 | 2.61% | 5,247 |
| Aug 11, 2025 | 11.20 | 12.00 | 11.20 | 11.50 | 11.50 | 7.48% | 26,133 |
| Aug 8, 2025 | 9.98 | 10.95 | 9.90 | 10.70 | 10.70 | 8.08% | 20,707 |
| Aug 7, 2025 | 9.42 | 9.98 | 9.40 | 9.90 | 9.90 | 6.22% | 9,368 |
| Aug 6, 2025 | 9.20 | 9.40 | 9.18 | 9.32 | 9.32 | 0.87% | 5,331 |
| Aug 5, 2025 | 8.50 | 9.26 | 8.50 | 9.24 | 9.24 | 8.45% | 8,868 |
| Aug 4, 2025 | 8.54 | 8.64 | 8.50 | 8.52 | 8.52 | 0.24% | 5,368 |
| Aug 1, 2025 | 8.88 | 9.00 | 8.50 | 8.50 | 8.50 | 8.97% | 28,008 |
| Jul 31, 2025 | 7.34 | 7.80 | 7.34 | 7.80 | 7.80 | 6.56% | 9,960 |
| Jul 30, 2025 | 7.48 | 7.50 | 7.32 | 7.32 | 7.32 | -2.14% | 1,742 |
| Jul 29, 2025 | 7.46 | 7.50 | 7.42 | 7.48 | 7.48 | 0.81% | 752 |
| Jul 28, 2025 | 7.42 | 7.50 | 7.42 | 7.42 | 7.42 | -0.27% | 1,635 |
| Jul 25, 2025 | 7.46 | 7.48 | 7.44 | 7.44 | 7.44 | -0.27% | 747 |
| Jul 24, 2025 | 7.50 | 7.50 | 7.44 | 7.46 | 7.46 | -0.80% | 855 |
| Jul 23, 2025 | 7.52 | 7.54 | 7.50 | 7.52 | 7.52 | 0.27% | 2,396 |
| Jul 22, 2025 | 7.52 | 7.52 | 7.46 | 7.50 | 7.50 | -0.27% | 513 |
| Jul 21, 2025 | 7.56 | 7.56 | 7.50 | 7.52 | 7.52 | -0.53% | 1,943 |