Skip to main content
LleidaNetworks Serveis Telemàtics, S.A. (EPA:ALLLN)
France flag France · Delayed Price · Currency is EUR
1.380
+0.040 (2.99%)
At close: Dec 5, 2025

EPA:ALLLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.341.381.341.381.382.99%1,001
Dec 4, 20251.391.401.331.341.34-3.60%2,888
Dec 3, 20251.471.471.391.391.39-5.44%2,220
Dec 2, 20251.481.481.471.471.47-0.68%101
Dec 1, 20251.481.481.481.481.48-1
Nov 28, 20251.461.481.461.481.481.37%501
Nov 27, 20251.461.461.461.461.46-1
Nov 26, 20251.431.461.431.461.462.10%1,001
Nov 25, 20251.441.501.431.431.43-0.69%5,083
Nov 24, 20251.441.441.441.441.44-1
Nov 21, 20251.401.441.401.441.442.86%977
Nov 20, 20251.401.401.401.401.40-1
Nov 19, 20251.431.431.401.401.40-2.10%1,557
Nov 18, 20251.471.471.431.431.43-2.72%1,001
Nov 17, 20251.521.541.471.471.47-3.29%2,195
Nov 14, 20251.521.521.521.521.52-1
Nov 13, 20251.521.521.521.521.52-1
Nov 12, 20251.511.521.511.521.520.66%454
Nov 11, 20251.501.521.501.511.510.67%1,001
Nov 10, 20251.511.521.501.501.50-0.66%1,188
Nov 7, 20251.511.511.511.511.51-313
Nov 6, 20251.511.511.511.511.51-1
Nov 5, 20251.511.511.511.511.51-1
Nov 4, 20251.571.571.511.511.51-3.82%1,199
Nov 3, 20251.581.581.571.571.57-0.63%501
Oct 31, 20251.551.581.551.581.581.94%501
Oct 30, 20251.611.611.551.551.55-3.73%2,001
Oct 29, 20251.621.661.611.611.61-0.62%1,873
Oct 28, 20251.561.621.561.621.623.85%1,296
Oct 27, 20251.561.561.561.561.56-1
Oct 24, 20251.561.561.561.561.56-1
Oct 23, 20251.551.561.551.561.560.65%501
Oct 22, 20251.571.571.551.551.55-1.27%318
Oct 21, 20251.581.581.571.571.57-0.63%501
Oct 20, 20251.511.581.511.581.584.64%1,351
Oct 17, 20251.521.521.511.511.51-0.66%839
Oct 16, 20251.481.521.481.521.522.70%892
Oct 15, 20251.551.551.471.481.48-4.52%2,085
Oct 14, 20251.561.561.551.551.55-0.64%501
Oct 13, 20251.521.561.521.561.562.63%1,001
Oct 10, 20251.521.521.521.521.52-1
Oct 9, 20251.531.531.511.521.52-0.65%831
Oct 8, 20251.541.581.521.531.53-0.65%4,474
Oct 7, 20251.541.541.541.541.54-1
Oct 6, 20251.541.541.541.541.54-1
Oct 3, 20251.541.541.541.541.54-1
Oct 2, 20251.541.541.541.541.54-1
Oct 1, 20251.521.541.521.541.541.32%501
Sep 30, 20251.541.541.521.521.52-1.30%1,201
Sep 29, 20251.521.541.521.541.541.32%501
Sep 26, 20251.521.521.521.521.52-1
Sep 25, 20251.521.521.521.521.52-1
Sep 24, 20251.521.521.521.521.52-1
Sep 23, 20251.551.551.521.521.52-1.94%779
Sep 22, 20251.581.581.551.551.55-1.90%529
Sep 19, 20251.581.581.581.581.58-1
Sep 18, 20251.581.581.581.581.58-1
Sep 17, 20251.581.581.581.581.58-1
Sep 16, 20251.581.581.581.581.58-1
Sep 15, 20251.531.581.531.581.583.27%3,001
Sep 12, 20251.571.571.531.531.53-2.55%3,545
Sep 11, 20251.571.571.571.571.57-1
Sep 10, 20251.621.621.571.571.57-3.09%1,850
Sep 9, 20251.701.701.621.621.62-4.71%2,000
Sep 8, 20251.701.701.701.701.70-1
Sep 5, 20251.701.701.701.701.701.19%400
Sep 4, 20251.661.681.661.681.681.20%501
Sep 3, 20251.621.661.621.661.662.47%1,001
Sep 2, 20251.681.681.621.621.62-3.57%1,201
Sep 1, 20251.681.681.681.681.68-1
Aug 29, 20251.651.681.651.681.681.82%1,361
Aug 28, 20251.701.701.601.651.65-2.94%11,701
Aug 27, 20251.731.731.661.701.70-1.45%1,796
Aug 26, 20251.731.731.731.731.73-1
Aug 25, 20251.801.801.701.731.73-4.17%6,211
Aug 22, 20251.751.801.751.801.802.86%4,095
Aug 21, 20251.601.751.591.751.759.37%20,318
Aug 20, 20251.551.601.481.601.603.23%10,970
Aug 19, 20251.551.551.551.551.55-1
Aug 18, 20251.571.591.551.551.55-1.27%4,932
Aug 15, 20251.431.571.421.571.579.79%10,775
Aug 14, 20251.311.441.311.431.434.38%4,701
Aug 13, 20251.421.421.351.371.37-3.52%3,401
Aug 12, 20251.501.501.401.421.422.90%19,500
Aug 11, 20251.281.401.281.381.387.81%19,222
Aug 8, 20251.241.281.241.281.283.23%611
Aug 7, 20251.241.241.241.241.24-1
Aug 6, 20251.241.241.241.241.24-1
Aug 5, 20251.241.241.241.241.24-397
Aug 4, 20251.241.241.241.241.24-1
Aug 1, 20251.241.241.241.241.24-1
Jul 31, 20251.241.241.241.241.24-251
Jul 30, 20251.261.261.241.241.24-1.59%501
Jul 29, 20251.291.291.261.261.26-1.56%1,440
Jul 28, 20251.421.421.281.281.28-9.22%5,776
Jul 25, 20251.481.481.411.411.410.71%8,359
Jul 24, 20251.281.401.281.401.4010.24%17,646
Jul 23, 20251.221.271.221.271.274.10%8,209
Jul 22, 20251.221.221.221.221.22-4,001
Jul 21, 20251.211.221.211.221.220.83%3,496