Groupe LDLC société anonyme (EPA:ALLDL)
France
· Delayed Price · Currency is EUR 13.55
-0.15 (-1.09%)
Mar 6, 2026, 5:35 PM CET
EPA:ALLDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.15 | 14.15 | 13.65 | 13.70 | 13.70 | -3.18% | 4,364 |
| Mar 4, 2026 | 13.95 | 14.15 | 13.60 | 14.15 | 14.15 | 3.66% | 2,661 |
| Mar 3, 2026 | 14.50 | 14.50 | 13.15 | 13.65 | 13.65 | -6.51% | 28,205 |
| Mar 2, 2026 | 14.55 | 14.75 | 14.30 | 14.60 | 14.60 | -1.68% | 6,288 |
| Feb 27, 2026 | 15.00 | 15.00 | 14.75 | 14.85 | 14.85 | -1.00% | 3,870 |
| Feb 26, 2026 | 15.05 | 15.05 | 14.60 | 15.00 | 15.00 | -0.66% | 3,725 |
| Feb 25, 2026 | 14.90 | 15.45 | 14.85 | 15.10 | 15.10 | 1.68% | 6,004 |
| Feb 24, 2026 | 14.80 | 14.85 | 14.50 | 14.85 | 14.85 | 0.68% | 7,867 |
| Feb 23, 2026 | 14.60 | 14.95 | 14.60 | 14.75 | 14.75 | 0.68% | 3,802 |
| Feb 20, 2026 | 14.55 | 14.80 | 14.55 | 14.65 | 14.65 | 0.34% | 4,211 |
| Feb 19, 2026 | 15.15 | 15.20 | 14.50 | 14.60 | 14.60 | -3.63% | 5,661 |
| Feb 18, 2026 | 15.30 | 15.40 | 14.70 | 15.15 | 15.15 | -0.98% | 9,396 |
| Feb 17, 2026 | 15.50 | 15.60 | 15.15 | 15.30 | 15.30 | -1.29% | 6,275 |
| Feb 16, 2026 | 15.80 | 15.90 | 15.35 | 15.50 | 15.50 | -1.90% | 10,220 |
| Feb 13, 2026 | 15.50 | 16.15 | 15.35 | 15.80 | 15.80 | 1.94% | 6,970 |
| Feb 12, 2026 | 15.90 | 16.25 | 15.50 | 15.50 | 15.50 | -1.90% | 10,990 |
| Feb 11, 2026 | 16.25 | 16.25 | 15.80 | 15.80 | 15.80 | -2.47% | 5,928 |
| Feb 10, 2026 | 16.55 | 16.80 | 16.20 | 16.20 | 16.20 | -2.11% | 8,767 |
| Feb 9, 2026 | 17.10 | 17.10 | 16.35 | 16.55 | 16.55 | -4.34% | 12,271 |
| Feb 6, 2026 | 15.80 | 17.30 | 15.60 | 17.30 | 17.30 | 9.49% | 13,674 |
| Feb 5, 2026 | 15.65 | 16.10 | 15.30 | 15.80 | 15.80 | 2.93% | 14,684 |
| Feb 4, 2026 | 15.65 | 16.10 | 15.25 | 15.35 | 15.35 | -0.97% | 14,210 |
| Feb 3, 2026 | 15.85 | 16.00 | 15.10 | 15.50 | 15.50 | -2.21% | 13,511 |
| Feb 2, 2026 | 16.70 | 16.70 | 15.50 | 15.85 | 15.85 | -5.65% | 28,711 |
| Jan 30, 2026 | 18.55 | 18.55 | 16.30 | 16.80 | 16.80 | -11.58% | 55,202 |
| Jan 29, 2026 | 18.60 | 19.10 | 18.55 | 19.00 | 19.00 | 2.15% | 7,439 |
| Jan 28, 2026 | 18.50 | 19.10 | 18.50 | 18.60 | 18.60 | 0.54% | 14,006 |
| Jan 27, 2026 | 18.40 | 18.70 | 18.30 | 18.50 | 18.50 | 0.27% | 2,559 |
| Jan 26, 2026 | 19.10 | 19.15 | 18.20 | 18.45 | 18.45 | -2.89% | 5,162 |
| Jan 23, 2026 | 19.00 | 19.15 | 18.95 | 19.00 | 19.00 | 0.26% | 3,665 |
| Jan 22, 2026 | 18.95 | 19.10 | 18.85 | 18.95 | 18.95 | 0.26% | 4,758 |
| Jan 21, 2026 | 19.00 | 19.20 | 18.20 | 18.90 | 18.90 | -0.26% | 10,180 |
| Jan 20, 2026 | 18.75 | 19.10 | 18.20 | 18.95 | 18.95 | 1.34% | 5,070 |
| Jan 19, 2026 | 18.55 | 18.75 | 18.30 | 18.70 | 18.70 | - | 3,931 |
| Jan 16, 2026 | 18.70 | 18.75 | 18.55 | 18.70 | 18.70 | - | 4,592 |
| Jan 15, 2026 | 19.30 | 19.30 | 18.50 | 18.70 | 18.70 | -1.32% | 3,450 |
| Jan 14, 2026 | 18.80 | 19.10 | 18.70 | 18.95 | 18.95 | 0.80% | 2,254 |
| Jan 13, 2026 | 19.55 | 19.60 | 18.70 | 18.80 | 18.80 | -3.59% | 5,906 |
| Jan 12, 2026 | 18.75 | 19.65 | 18.20 | 19.50 | 19.50 | 4.84% | 25,109 |
| Jan 9, 2026 | 18.00 | 18.70 | 18.00 | 18.60 | 18.60 | 4.49% | 9,828 |
| Jan 8, 2026 | 18.60 | 18.60 | 17.70 | 17.80 | 17.80 | -4.30% | 6,639 |
| Jan 7, 2026 | 18.65 | 18.65 | 17.90 | 18.60 | 18.60 | -0.27% | 6,766 |
| Jan 6, 2026 | 18.20 | 18.70 | 18.00 | 18.65 | 18.65 | 2.19% | 3,917 |
| Jan 5, 2026 | 18.80 | 18.80 | 17.20 | 18.25 | 18.25 | -2.14% | 23,136 |
| Jan 2, 2026 | 19.00 | 19.00 | 18.15 | 18.65 | 18.65 | -1.84% | 7,609 |
| Dec 31, 2025 | 18.40 | 19.00 | 18.00 | 19.00 | 19.00 | 3.26% | 6,094 |
| Dec 30, 2025 | 18.65 | 18.90 | 18.10 | 18.40 | 18.40 | -1.34% | 5,006 |
| Dec 29, 2025 | 20.00 | 20.00 | 18.55 | 18.65 | 18.65 | -5.81% | 11,959 |
| Dec 24, 2025 | 20.50 | 20.60 | 19.25 | 19.80 | 19.80 | -0.50% | 13,636 |
| Dec 23, 2025 | 19.10 | 20.00 | 19.10 | 19.90 | 19.90 | 5.29% | 32,142 |
| Dec 22, 2025 | 19.05 | 19.35 | 18.60 | 18.90 | 18.90 | 4.13% | 25,337 |
| Dec 19, 2025 | 17.55 | 18.40 | 17.55 | 18.15 | 18.15 | 5.52% | 34,636 |
| Dec 18, 2025 | 17.40 | 17.50 | 17.15 | 17.20 | 17.20 | -1.43% | 5,866 |
| Dec 17, 2025 | 17.35 | 17.50 | 17.35 | 17.45 | 17.45 | 0.58% | 8,444 |
| Dec 16, 2025 | 17.50 | 17.75 | 17.05 | 17.35 | 17.35 | 1.17% | 6,583 |
| Dec 15, 2025 | 17.20 | 17.40 | 17.00 | 17.15 | 17.15 | -2.56% | 15,184 |
| Dec 12, 2025 | 16.15 | 17.60 | 16.10 | 17.60 | 17.60 | 15.79% | 46,841 |
| Dec 11, 2025 | 14.75 | 15.45 | 14.25 | 15.20 | 15.20 | 3.05% | 9,109 |
| Dec 10, 2025 | 16.15 | 16.15 | 14.30 | 14.75 | 14.75 | -8.67% | 14,095 |
| Dec 9, 2025 | 15.85 | 16.15 | 15.75 | 16.15 | 16.15 | 2.54% | 13,540 |
| Dec 8, 2025 | 15.85 | 16.15 | 15.60 | 15.75 | 15.75 | - | 6,282 |
| 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 |