LleidaNetworks Serveis Telemàtics, S.A. (EPA:ALLLN)
France
· Delayed Price · Currency is EUR 1.160
0.00 (0.00%)
Mar 6, 2026, 9:00 AM CET
EPA:ALLLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 872 |
| Mar 4, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 651 |
| Mar 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 475 |
| Mar 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 11 |
| Feb 27, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 16 |
| Feb 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,000 |
| Feb 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 88 |
| Feb 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1 |
| Feb 20, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | 1,413 |
| Feb 19, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 5.00% | 2,397 |
| Feb 18, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 501 |
| Feb 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1 |
| Feb 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1 |
| Feb 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1 |
| Feb 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1 |
| Feb 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1 |
| Feb 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1 |
| Feb 9, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 893 |
| Feb 6, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.50% | 2,050 |
| Feb 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,001 |
| Feb 4, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 256 |
| Feb 3, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 1,164 |
| Feb 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1 |
| Jan 30, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 61 |
| Jan 29, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 229 |
| Jan 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 225 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 827 |
| Jan 26, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 1,243 |
| Jan 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1 |
| Jan 22, 2026 | 1.22 | 1.32 | 1.22 | 1.32 | 1.32 | 8.20% | 2,006 |
| Jan 21, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 1,001 |
| Jan 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1 |
| Jan 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1 |
| Jan 16, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 896 |
| Jan 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1 |
| Jan 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 684 |
| Jan 12, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 235 |
| Jan 9, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 1,001 |
| Jan 8, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 511 |
| Jan 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 301 |
| Jan 6, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 501 |
| Jan 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1 |
| Jan 2, 2026 | 1.21 | 1.26 | 1.19 | 1.22 | 1.22 | 0.83% | 2,601 |
| Dec 31, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 1,525 |
| Dec 30, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 501 |
| Dec 29, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -2.40% | 2,080 |
| Dec 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 251 |
| Dec 23, 2025 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -6.02% | 2,632 |
| Dec 22, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 180 |
| Dec 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 251 |
| Dec 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1 |
| Dec 17, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 634 |
| Dec 16, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 826 |
| Dec 15, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1 |
| Dec 12, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 1,206 |
| Dec 11, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 501 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 2,399 |
| Dec 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2 |
| Dec 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 30 |
| Dec 5, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 2.99% | 1,001 |
| Dec 4, 2025 | 1.39 | 1.40 | 1.33 | 1.34 | 1.34 | -3.60% | 2,888 |
| Dec 3, 2025 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -5.44% | 2,220 |
| Dec 2, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 101 |
| Dec 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1 |
| Nov 28, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 501 |
| Nov 27, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 1 |
| Nov 26, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | 1,001 |
| Nov 25, 2025 | 1.44 | 1.50 | 1.43 | 1.43 | 1.43 | -0.69% | 5,083 |
| Nov 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1 |
| Nov 21, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 977 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1 |
| Nov 19, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 1,557 |
| Nov 18, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.72% | 1,001 |
| Nov 17, 2025 | 1.52 | 1.54 | 1.47 | 1.47 | 1.47 | -3.29% | 2,195 |
| Nov 14, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1 |
| Nov 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1 |
| Nov 12, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 454 |
| Nov 11, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 1,001 |
| Nov 10, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 1,188 |
| Nov 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 313 |
| Nov 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1 |
| Nov 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1 |
| Nov 4, 2025 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -3.82% | 1,199 |
| Nov 3, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 501 |
| Oct 31, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | 501 |
| Oct 30, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -3.73% | 2,001 |
| Oct 29, 2025 | 1.62 | 1.66 | 1.61 | 1.61 | 1.61 | -0.62% | 1,873 |
| Oct 28, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 3.85% | 1,296 |
| Oct 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1 |
| Oct 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1 |
| Oct 23, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 501 |
| Oct 22, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 318 |
| Oct 21, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 501 |
| Oct 20, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 4.64% | 1,351 |
| Oct 17, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 839 |
| Oct 16, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.70% | 892 |
| Oct 15, 2025 | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | -4.52% | 2,085 |
| Oct 14, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 501 |