Lexibook - Linguistic Electronic System Société anonyme (EPA:ALLEX)
France
· Delayed Price · Currency is EUR 6.04
-0.14 (-2.27%)
At close: Dec 5, 2025
EPA:ALLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.02 | 6.06 | 5.46 | 6.04 | 6.04 | -2.27% | 1,084 |
| Dec 4, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32% | 200 |
| Dec 3, 2025 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | -1.59% | 417 |
| Dec 2, 2025 | 6.30 | 6.58 | 6.30 | 6.30 | 6.30 | - | 319 |
| Dec 1, 2025 | 6.20 | 6.30 | 5.98 | 6.30 | 6.30 | 1.61% | 2,745 |
| Nov 28, 2025 | 6.18 | 6.20 | 6.02 | 6.20 | 6.20 | -0.32% | 806 |
| Nov 27, 2025 | 6.08 | 6.26 | 6.00 | 6.22 | 6.22 | 0.65% | 1,015 |
| Nov 26, 2025 | 6.18 | 6.18 | 6.02 | 6.18 | 6.18 | -1.28% | 529 |
| Nov 25, 2025 | 6.34 | 6.34 | 6.04 | 6.26 | 6.26 | 3.64% | 78 |
| Nov 24, 2025 | 6.00 | 6.36 | 6.00 | 6.04 | 6.04 | -9.85% | 554 |
| Nov 21, 2025 | 6.00 | 6.78 | 5.94 | 6.70 | 6.70 | 8.77% | 7,416 |
| Nov 20, 2025 | 6.14 | 6.20 | 5.82 | 6.16 | 6.16 | -5.23% | 5,402 |
| Nov 19, 2025 | 6.78 | 6.78 | 6.50 | 6.50 | 6.50 | -2.99% | 2,780 |
| Nov 18, 2025 | 6.84 | 6.90 | 6.70 | 6.70 | 6.70 | -3.46% | 2,837 |
| Nov 17, 2025 | 6.90 | 6.96 | 6.78 | 6.94 | 6.94 | 1.46% | 11,669 |
| Nov 14, 2025 | 6.84 | 6.84 | 6.76 | 6.84 | 6.84 | 2.09% | 2,020 |
| Nov 13, 2025 | 6.84 | 6.84 | 6.50 | 6.70 | 6.70 | -2.90% | 2,619 |
| Nov 12, 2025 | 6.76 | 6.90 | 6.60 | 6.90 | 6.90 | 2.07% | 2,752 |
| Nov 11, 2025 | 6.64 | 6.76 | 6.64 | 6.76 | 6.76 | 4.00% | 1,530 |
| Nov 10, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 4,564 |
| Nov 7, 2025 | 6.32 | 6.40 | 6.16 | 6.40 | 6.40 | 1.59% | 7,653 |
| Nov 6, 2025 | 6.38 | 6.38 | 6.30 | 6.30 | 6.30 | 0.96% | 520 |
| Nov 5, 2025 | 6.36 | 6.40 | 6.24 | 6.24 | 6.24 | -1.89% | 1,090 |
| Nov 4, 2025 | 6.10 | 6.36 | 6.06 | 6.36 | 6.36 | - | 2,126 |
| Nov 3, 2025 | 6.42 | 6.42 | 6.34 | 6.36 | 6.36 | -0.31% | 1,003 |
| Oct 31, 2025 | 6.28 | 6.38 | 6.28 | 6.38 | 6.38 | 2.57% | 865 |
| Oct 30, 2025 | 6.04 | 6.40 | 6.04 | 6.22 | 6.22 | -2.51% | 2,428 |
| Oct 29, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.63% | 129 |
| Oct 28, 2025 | 6.38 | 6.40 | 6.34 | 6.34 | 6.34 | -0.31% | 1,824 |
| Oct 27, 2025 | 6.20 | 6.36 | 6.20 | 6.36 | 6.36 | 4.26% | 1,944 |
| Oct 24, 2025 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | 0.99% | 1,033 |
| Oct 23, 2025 | 5.88 | 6.10 | 5.88 | 6.04 | 6.04 | 2.72% | 2,159 |
| Oct 22, 2025 | 5.98 | 5.98 | 5.88 | 5.88 | 5.88 | 1.38% | 424 |
| Oct 21, 2025 | 5.76 | 6.00 | 5.76 | 5.80 | 5.80 | -2.03% | 798 |
| Oct 20, 2025 | 6.06 | 6.10 | 5.82 | 5.92 | 5.92 | -1.33% | 2,208 |
| Oct 17, 2025 | 6.00 | 6.06 | 6.00 | 6.00 | 6.00 | -0.99% | 388 |
| Oct 16, 2025 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | -0.66% | 3,909 |
| Oct 15, 2025 | 5.52 | 6.10 | 5.52 | 6.10 | 6.10 | 10.91% | 2,314 |
| Oct 14, 2025 | 6.08 | 6.08 | 5.50 | 5.50 | 5.50 | -9.84% | 2,280 |
| Oct 13, 2025 | 6.10 | 6.14 | 6.10 | 6.10 | 6.10 | -0.65% | 2,643 |
| Oct 10, 2025 | 6.16 | 6.18 | 6.12 | 6.14 | 6.14 | 0.66% | 1,872 |
| Oct 9, 2025 | 6.12 | 6.14 | 6.10 | 6.10 | 6.10 | -1.29% | 919 |
| Oct 8, 2025 | 6.18 | 6.20 | 6.10 | 6.18 | 6.18 | -0.32% | 221 |
| Oct 7, 2025 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | 1.64% | 2,257 |
| Oct 6, 2025 | 6.08 | 6.20 | 6.08 | 6.10 | 6.10 | 0.33% | 1,684 |
| Oct 3, 2025 | 5.92 | 6.10 | 5.92 | 6.08 | 6.08 | 3.75% | 7,450 |
| Oct 2, 2025 | 5.48 | 5.96 | 5.48 | 5.86 | 5.86 | 7.72% | 1,723 |
| Oct 1, 2025 | 5.46 | 5.48 | 5.40 | 5.44 | 5.44 | -0.37% | 2,618 |
| Sep 30, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.11% | 427 |
| Sep 29, 2025 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | 0.37% | 1,946 |
| Sep 26, 2025 | 5.40 | 5.46 | 5.38 | 5.38 | 5.38 | -0.37% | 1,491 |
| Sep 25, 2025 | 5.34 | 5.44 | 5.32 | 5.40 | 5.40 | -0.74% | 2,005 |
| Sep 24, 2025 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | 2.26% | 110 |
| Sep 23, 2025 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | -1.48% | 1,244 |
| Sep 22, 2025 | 5.32 | 5.40 | 5.24 | 5.40 | 5.40 | 1.50% | 656 |
| Sep 19, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.12% | 20 |
| Sep 18, 2025 | 5.26 | 5.38 | 5.26 | 5.38 | 5.38 | 1.51% | 313 |
| Sep 17, 2025 | 5.24 | 5.32 | 5.20 | 5.30 | 5.30 | - | 361 |
| Sep 16, 2025 | 5.30 | 5.32 | 5.30 | 5.30 | 5.30 | 0.38% | 167 |
| Sep 15, 2025 | 5.40 | 5.40 | 5.14 | 5.28 | 5.28 | -1.86% | 3,453 |
| Sep 12, 2025 | 5.30 | 5.40 | 5.12 | 5.38 | 5.38 | -0.37% | 1,520 |
| Sep 11, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | -0.37% | 802 |
| Sep 10, 2025 | 5.38 | 5.44 | 5.38 | 5.42 | 5.42 | - | 745 |
| Sep 9, 2025 | 5.42 | 5.42 | 5.34 | 5.42 | 5.42 | -0.37% | 33 |
| Sep 8, 2025 | 5.46 | 5.46 | 5.32 | 5.44 | 5.44 | 2.64% | 394 |
| Sep 5, 2025 | 5.42 | 5.42 | 5.30 | 5.30 | 5.30 | -2.57% | 1,807 |
| Sep 4, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | - |
| Sep 3, 2025 | 5.40 | 5.46 | 5.32 | 5.44 | 5.44 | -0.37% | 552 |
| Sep 2, 2025 | 5.30 | 5.48 | 5.26 | 5.46 | 5.46 | 0.74% | 422 |
| Sep 1, 2025 | 5.10 | 5.50 | 5.10 | 5.42 | 5.42 | 0.74% | 1,061 |
| Aug 29, 2025 | 5.40 | 5.40 | 5.14 | 5.38 | 5.38 | -0.37% | 679 |
| Aug 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 27, 2025 | 5.32 | 5.50 | 5.08 | 5.40 | 5.40 | -1.82% | 2,720 |
| Aug 26, 2025 | 5.40 | 5.58 | 5.38 | 5.50 | 5.50 | -1.43% | 2,126 |
| Aug 25, 2025 | 5.60 | 5.60 | 5.48 | 5.58 | 5.58 | - | 6,324 |
| Aug 22, 2025 | 5.46 | 5.58 | 5.40 | 5.58 | 5.58 | - | 842 |
| Aug 21, 2025 | 5.58 | 5.58 | 5.56 | 5.58 | 5.58 | - | 1,998 |
| Aug 20, 2025 | 5.58 | 5.60 | 5.40 | 5.58 | 5.58 | - | 3,247 |
| Aug 19, 2025 | 5.48 | 5.58 | 5.38 | 5.58 | 5.58 | 2.95% | 1,576 |
| Aug 18, 2025 | 5.34 | 5.42 | 5.30 | 5.42 | 5.42 | - | 405 |
| Aug 15, 2025 | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | 0.74% | 327 |
| Aug 14, 2025 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | -0.37% | 17 |
| Aug 13, 2025 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | 1.12% | 92 |
| Aug 12, 2025 | 5.48 | 5.58 | 5.32 | 5.34 | 5.34 | -2.55% | 395 |
| Aug 11, 2025 | 5.30 | 5.58 | 5.30 | 5.48 | 5.48 | 0.37% | 1,294 |
| Aug 8, 2025 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | 1.49% | 195 |
| Aug 7, 2025 | 5.26 | 5.48 | 5.26 | 5.38 | 5.38 | -1.10% | 1,957 |
| Aug 6, 2025 | 5.50 | 5.50 | 5.44 | 5.44 | 5.44 | 1.87% | 147 |
| Aug 5, 2025 | 5.40 | 5.40 | 5.34 | 5.34 | 5.34 | -1.11% | 863 |
| Aug 4, 2025 | 5.32 | 5.40 | 5.24 | 5.40 | 5.40 | 0.75% | 1,312 |
| Aug 1, 2025 | 5.50 | 5.50 | 5.36 | 5.36 | 5.36 | -1.11% | 154 |
| Jul 31, 2025 | 5.24 | 5.50 | 5.24 | 5.42 | 5.42 | -3.21% | 508 |
| Jul 30, 2025 | 5.44 | 5.60 | 5.40 | 5.60 | 5.60 | 3.32% | 5,002 |
| Jul 29, 2025 | 5.46 | 5.46 | 5.32 | 5.42 | 5.42 | -0.73% | 1,486 |
| Jul 28, 2025 | 5.22 | 5.46 | 5.22 | 5.46 | 5.46 | 4.60% | 745 |
| Jul 25, 2025 | 5.46 | 5.46 | 5.22 | 5.22 | 5.22 | - | 516 |
| Jul 24, 2025 | 5.30 | 5.46 | 5.20 | 5.22 | 5.22 | -1.51% | 1,103 |
| Jul 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 80 |
| Jul 22, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | - | 28 |
| Jul 21, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 0.38% | 644 |