Lexibook - Linguistic Electronic System Société anonyme (EPA:ALLEX)
France
· Delayed Price · Currency is EUR 5.50
-0.08 (-1.43%)
Apr 28, 2026, 5:35 PM CET
EPA:ALLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.48 | 5.52 | 5.48 | 5.50 | 5.50 | -1.43% | 2,438 |
| Apr 27, 2026 | 5.46 | 5.58 | 5.38 | 5.58 | 5.58 | 1.09% | 869 |
| Apr 24, 2026 | 5.20 | 5.52 | 5.20 | 5.52 | 5.52 | 1.47% | 854 |
| Apr 23, 2026 | 5.40 | 5.58 | 5.06 | 5.44 | 5.44 | -2.51% | 5,750 |
| Apr 22, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Apr 21, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 400 |
| Apr 20, 2026 | 5.14 | 5.58 | 5.14 | 5.58 | 5.58 | -1.76% | 1,139 |
| Apr 17, 2026 | 5.68 | 5.68 | 5.30 | 5.68 | 5.68 | -1.73% | 1,256 |
| Apr 16, 2026 | 5.56 | 5.80 | 5.50 | 5.78 | 5.78 | 2.12% | 2,189 |
| Apr 15, 2026 | 5.66 | 5.66 | 5.60 | 5.66 | 5.66 | 1.43% | 145 |
| Apr 14, 2026 | 5.22 | 5.78 | 5.22 | 5.58 | 5.58 | -3.46% | 1,979 |
| Apr 13, 2026 | 5.82 | 5.82 | 5.78 | 5.78 | 5.78 | -2.03% | 542 |
| Apr 10, 2026 | 5.40 | 6.02 | 5.40 | 5.90 | 5.90 | 12.17% | 793 |
| Apr 9, 2026 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | -2.59% | 622 |
| Apr 8, 2026 | 5.40 | 5.40 | 5.28 | 5.40 | 5.40 | 3.45% | 177 |
| Apr 7, 2026 | 5.28 | 5.48 | 5.22 | 5.22 | 5.22 | -6.45% | 641 |
| Apr 2, 2026 | 5.60 | 5.60 | 5.28 | 5.58 | 5.58 | -0.36% | 489 |
| Apr 1, 2026 | 5.10 | 5.60 | 5.10 | 5.60 | 5.60 | 14.05% | 3,938 |
| Mar 31, 2026 | 5.00 | 5.10 | 4.91 | 4.91 | 4.91 | 0.20% | 1,394 |
| Mar 30, 2026 | 4.90 | 5.10 | 4.80 | 4.90 | 4.90 | 4.26% | 4,650 |
| Mar 27, 2026 | 5.00 | 5.08 | 4.70 | 4.70 | 4.70 | -6.00% | 4,808 |
| Mar 26, 2026 | 5.00 | 5.08 | 4.50 | 5.00 | 5.00 | -1.96% | 379 |
| Mar 25, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.62% | 337 |
| Mar 24, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.60% | 10 |
| Mar 23, 2026 | 4.73 | 5.00 | 4.50 | 5.00 | 5.00 | 1.01% | 5,788 |
| Mar 20, 2026 | 4.75 | 5.02 | 4.75 | 4.95 | 4.95 | 3.13% | 584 |
| Mar 19, 2026 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -5.51% | 936 |
| Mar 18, 2026 | 5.08 | 5.08 | 4.92 | 5.08 | 5.08 | -0.39% | 238 |
| Mar 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 40 |
| Mar 16, 2026 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | - | 142 |
| Mar 13, 2026 | 5.16 | 5.24 | 5.00 | 5.00 | 5.00 | -5.30% | 2,347 |
| Mar 12, 2026 | 5.24 | 5.28 | 5.16 | 5.28 | 5.28 | - | 1,030 |
| Mar 11, 2026 | 5.12 | 5.28 | 4.98 | 5.28 | 5.28 | - | 521 |
| Mar 10, 2026 | 5.02 | 5.28 | 5.02 | 5.28 | 5.28 | - | 475 |
| Mar 9, 2026 | 5.10 | 5.28 | 5.00 | 5.28 | 5.28 | -3.65% | 3,333 |
| Mar 6, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 3.79% | 2 |
| Mar 5, 2026 | 5.40 | 5.40 | 5.28 | 5.28 | 5.28 | -4.00% | 196 |
| Mar 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 2, 2026 | 5.50 | 5.50 | 5.36 | 5.50 | 5.50 | - | 1,803 |
| Feb 27, 2026 | 5.28 | 5.50 | 5.28 | 5.50 | 5.50 | 1.85% | 725 |
| Feb 26, 2026 | 5.28 | 5.40 | 5.26 | 5.40 | 5.40 | -1.10% | 657 |
| Feb 25, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.36% | 110 |
| Feb 24, 2026 | 5.36 | 5.48 | 5.36 | 5.48 | 5.48 | -0.36% | 255 |
| Feb 23, 2026 | 5.76 | 5.76 | 5.28 | 5.50 | 5.50 | 4.17% | 383 |
| Feb 20, 2026 | 5.20 | 5.40 | 5.20 | 5.28 | 5.28 | 1.93% | 1,659 |
| Feb 19, 2026 | 5.32 | 5.50 | 5.18 | 5.18 | 5.18 | -8.16% | 1,559 |
| Feb 18, 2026 | 5.30 | 5.64 | 5.30 | 5.64 | 5.64 | -0.70% | 112 |
| Feb 17, 2026 | 5.60 | 5.70 | 5.16 | 5.68 | 5.68 | -2.07% | 779 |
| Feb 16, 2026 | 5.66 | 5.80 | 5.66 | 5.80 | 5.80 | 3.20% | 107 |
| Feb 13, 2026 | 5.90 | 5.90 | 5.34 | 5.62 | 5.62 | 4.46% | 1,112 |
| Feb 12, 2026 | 5.10 | 5.38 | 5.10 | 5.38 | 5.38 | 0.37% | 3,810 |
| Feb 11, 2026 | 5.18 | 5.36 | 5.18 | 5.36 | 5.36 | 1.13% | 35 |
| Feb 10, 2026 | 5.38 | 5.38 | 5.06 | 5.30 | 5.30 | -1.49% | 6,830 |
| Feb 9, 2026 | 5.44 | 5.50 | 5.38 | 5.38 | 5.38 | -1.10% | 1,554 |
| Feb 6, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.51% | 14 |
| Feb 5, 2026 | 5.50 | 5.68 | 5.48 | 5.58 | 5.58 | 0.36% | 268 |
| Feb 4, 2026 | 5.60 | 5.80 | 5.34 | 5.56 | 5.56 | -4.14% | 3,316 |
| Feb 3, 2026 | 5.98 | 5.98 | 5.80 | 5.80 | 5.80 | -3.01% | 2,188 |
| Feb 2, 2026 | 6.16 | 6.16 | 5.90 | 5.98 | 5.98 | -4.47% | 3,197 |
| Jan 30, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.95% | 171 |
| Jan 29, 2026 | 5.92 | 6.32 | 5.92 | 6.32 | 6.32 | -0.63% | 141 |
| Jan 28, 2026 | 5.96 | 6.36 | 5.96 | 6.36 | 6.36 | -0.63% | 17 |
| Jan 27, 2026 | 6.04 | 6.40 | 5.90 | 6.40 | 6.40 | 5.96% | 4,756 |
| Jan 26, 2026 | 5.98 | 6.04 | 5.90 | 6.04 | 6.04 | 1.00% | 456 |
| Jan 23, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Jan 22, 2026 | 5.80 | 6.00 | 5.80 | 5.98 | 5.98 | -0.99% | 843 |
| Jan 21, 2026 | 6.04 | 6.04 | 6.02 | 6.04 | 6.04 | 0.33% | 183 |
| Jan 20, 2026 | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | -0.66% | 1,571 |
| Jan 19, 2026 | 6.30 | 6.30 | 6.04 | 6.06 | 6.06 | -3.50% | 2,803 |
| Jan 16, 2026 | 6.06 | 6.28 | 6.06 | 6.28 | 6.28 | -0.32% | 1,018 |
| Jan 15, 2026 | 6.28 | 6.30 | 6.24 | 6.30 | 6.30 | 1.29% | 2,502 |
| Jan 14, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Jan 13, 2026 | 6.26 | 6.26 | 5.84 | 6.22 | 6.22 | -1.58% | 94 |
| Jan 12, 2026 | 6.28 | 6.32 | 5.82 | 6.32 | 6.32 | 0.64% | 1,780 |
| Jan 9, 2026 | 6.14 | 6.34 | 6.14 | 6.28 | 6.28 | 2.28% | 13 |
| Jan 8, 2026 | 5.96 | 6.36 | 5.96 | 6.14 | 6.14 | -0.97% | 1,864 |
| Jan 7, 2026 | 6.34 | 6.34 | 6.06 | 6.20 | 6.20 | 2.31% | 781 |
| Jan 6, 2026 | 5.94 | 6.34 | 5.94 | 6.06 | 6.06 | -4.42% | 459 |
| Jan 5, 2026 | 6.38 | 6.38 | 5.96 | 6.34 | 6.34 | -2.16% | 501 |
| Jan 2, 2026 | 5.94 | 6.48 | 5.94 | 6.48 | 6.48 | 9.09% | 1,281 |
| Dec 31, 2025 | 5.84 | 5.96 | 5.84 | 5.94 | 5.94 | 1.71% | 585 |
| Dec 30, 2025 | 5.80 | 5.88 | 5.80 | 5.84 | 5.84 | -2.01% | 357 |
| Dec 29, 2025 | 5.74 | 5.96 | 5.74 | 5.96 | 5.96 | 4.20% | 1,612 |
| Dec 24, 2025 | 5.94 | 5.94 | 5.72 | 5.72 | 5.72 | -4.35% | 703 |
| Dec 23, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Dec 22, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 1 |
| Dec 19, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Dec 18, 2025 | 5.96 | 5.98 | 5.72 | 5.98 | 5.98 | 0.34% | 1,051 |
| Dec 17, 2025 | 5.94 | 5.96 | 5.94 | 5.96 | 5.96 | - | 28 |
| Dec 16, 2025 | 5.96 | 6.00 | 5.96 | 5.96 | 5.96 | -0.67% | 84 |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.74% | 2 |
| Dec 12, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -2.99% | 96 |
| Dec 11, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Dec 10, 2025 | 6.00 | 6.02 | 5.84 | 6.02 | 6.02 | 0.33% | 302 |
| Dec 9, 2025 | 5.74 | 6.06 | 5.74 | 6.00 | 6.00 | -0.66% | 2,855 |
| Dec 8, 2025 | 5.80 | 6.04 | 5.68 | 6.04 | 6.04 | - | 1,697 |
| 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 |