Groupe LDLC société anonyme (EPA:ALLDL)
France
· Delayed Price · Currency is EUR 11.20
-0.20 (-1.75%)
Apr 28, 2026, 5:35 PM CET
EPA:ALLDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.52 | 11.60 | 11.04 | 11.20 | 11.20 | -1.75% | 8,884 |
| Apr 27, 2026 | 10.70 | 11.64 | 10.70 | 11.40 | 11.40 | 4.01% | 21,913 |
| Apr 24, 2026 | 10.76 | 11.10 | 10.64 | 10.96 | 10.96 | 1.86% | 9,254 |
| Apr 23, 2026 | 10.98 | 10.98 | 10.30 | 10.76 | 10.76 | -2.18% | 10,740 |
| Apr 22, 2026 | 11.00 | 11.00 | 10.60 | 11.00 | 11.00 | -0.90% | 6,284 |
| Apr 21, 2026 | 11.12 | 11.12 | 10.72 | 11.10 | 11.10 | 0.91% | 7,255 |
| Apr 20, 2026 | 11.64 | 11.86 | 10.86 | 11.00 | 11.00 | -6.62% | 17,332 |
| Apr 17, 2026 | 11.76 | 11.80 | 11.60 | 11.78 | 11.78 | - | 5,789 |
| Apr 16, 2026 | 11.44 | 11.78 | 11.44 | 11.78 | 11.78 | 2.26% | 3,511 |
| Apr 15, 2026 | 11.44 | 11.52 | 11.22 | 11.52 | 11.52 | 1.95% | 6,021 |
| Apr 14, 2026 | 11.30 | 11.58 | 11.28 | 11.30 | 11.30 | 0.36% | 4,192 |
| Apr 13, 2026 | 12.00 | 12.00 | 11.20 | 11.26 | 11.26 | -6.17% | 4,903 |
| Apr 10, 2026 | 12.40 | 12.40 | 11.80 | 12.00 | 12.00 | -3.54% | 4,482 |
| Apr 9, 2026 | 12.16 | 12.44 | 11.82 | 12.44 | 12.44 | 2.47% | 7,484 |
| Apr 8, 2026 | 12.00 | 12.30 | 11.52 | 12.14 | 12.14 | 4.48% | 7,548 |
| Apr 7, 2026 | 11.30 | 12.40 | 11.20 | 11.62 | 11.62 | 1.04% | 12,967 |
| Apr 2, 2026 | 12.05 | 12.05 | 11.15 | 11.50 | 11.50 | -5.74% | 15,657 |
| Apr 1, 2026 | 12.30 | 12.30 | 11.95 | 12.20 | 12.20 | 1.67% | 4,058 |
| Mar 31, 2026 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | 1.69% | 1,195 |
| Mar 30, 2026 | 11.70 | 11.80 | 11.50 | 11.80 | 11.80 | 1.72% | 3,041 |
| Mar 27, 2026 | 11.90 | 11.90 | 11.50 | 11.60 | 11.60 | -2.52% | 3,077 |
| Mar 26, 2026 | 12.35 | 12.35 | 11.85 | 11.90 | 11.90 | -3.64% | 3,428 |
| Mar 25, 2026 | 11.95 | 12.40 | 11.95 | 12.35 | 12.35 | 3.35% | 11,190 |
| Mar 24, 2026 | 12.00 | 12.00 | 11.70 | 11.95 | 11.95 | -0.42% | 2,191 |
| Mar 23, 2026 | 11.80 | 12.15 | 11.60 | 12.00 | 12.00 | - | 8,852 |
| Mar 20, 2026 | 12.05 | 12.15 | 11.85 | 12.00 | 12.00 | -0.41% | 5,605 |
| Mar 19, 2026 | 12.45 | 12.45 | 11.90 | 12.05 | 12.05 | -3.21% | 6,013 |
| Mar 18, 2026 | 12.50 | 13.15 | 12.30 | 12.45 | 12.45 | 0.40% | 9,540 |
| Mar 17, 2026 | 11.65 | 12.40 | 11.55 | 12.40 | 12.40 | 6.44% | 15,080 |
| Mar 16, 2026 | 12.05 | 12.40 | 11.65 | 11.65 | 11.65 | -4.51% | 21,056 |
| Mar 13, 2026 | 12.65 | 12.70 | 11.85 | 12.20 | 12.20 | -3.56% | 24,640 |
| Mar 12, 2026 | 13.30 | 13.35 | 12.60 | 12.65 | 12.65 | -4.89% | 8,283 |
| Mar 11, 2026 | 13.60 | 13.60 | 12.85 | 13.30 | 13.30 | -1.85% | 14,423 |
| Mar 10, 2026 | 14.00 | 14.00 | 13.55 | 13.55 | 13.55 | -3.21% | 5,026 |
| Mar 9, 2026 | 13.45 | 14.45 | 12.60 | 14.00 | 14.00 | 3.32% | 11,692 |
| Mar 6, 2026 | 13.70 | 13.70 | 13.30 | 13.55 | 13.55 | -1.09% | 3,585 |
| 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 |