Lucibel SA (EPA:ALUCI)
France
· Delayed Price · Currency is EUR 5.00
-0.50 (-9.09%)
At close: Mar 6, 2026
Lucibel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 10.00% | 246 |
| Mar 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 597 |
| Mar 5, 2026 | 6.00 | 6.00 | 5.50 | 5.50 | 5.50 | -15.38% | 2,272 |
| Mar 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.97% | 91 |
| Feb 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Feb 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Feb 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Feb 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -6.96% | 279 |
| Feb 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | 207 |
| Feb 18, 2026 | 7.78 | 7.78 | 7.35 | 7.35 | 7.35 | -5.53% | 2,057 |
| Feb 17, 2026 | 7.09 | 7.80 | 7.09 | 7.78 | 7.78 | 20.62% | 2,599 |
| Feb 16, 2026 | 4.72 | 6.45 | 4.72 | 6.45 | 6.45 | 43.33% | 2,924 |
| Feb 13, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 9.76% | 750 |
| Feb 12, 2026 | 3.95 | 4.10 | 3.79 | 4.10 | 4.10 | 8.18% | 1,044 |
| Feb 11, 2026 | 3.88 | 3.88 | 3.50 | 3.79 | 3.79 | 9.86% | 565 |
| Feb 10, 2026 | 3.72 | 3.72 | 3.45 | 3.45 | 3.45 | 11.29% | 1,218 |
| Feb 9, 2026 | 3.48 | 3.74 | 3.00 | 3.10 | 3.10 | 7.64% | 421 |
| Feb 6, 2026 | 2.83 | 2.88 | 2.83 | 2.88 | 2.88 | -7.13% | 248 |
| Feb 5, 2026 | 3.80 | 3.80 | 3.10 | 3.10 | 3.10 | -17.31% | 2,146 |
| Feb 4, 2026 | 3.50 | 3.75 | 3.50 | 3.75 | 3.75 | 7.14% | 351 |
| Feb 3, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 9.37% | 389 |
| Feb 2, 2026 | 2.70 | 3.20 | 2.70 | 3.20 | 3.20 | 28.00% | 817 |
| Jan 30, 2026 | 2.49 | 2.50 | 2.45 | 2.50 | 2.50 | 21.30% | 969 |
| Jan 29, 2026 | 2.10 | 2.39 | 2.00 | 2.06 | 2.06 | 3.00% | 471 |
| Jan 28, 2026 | 2.31 | 2.31 | 2.00 | 2.00 | 2.00 | -13.04% | 1,240 |
| Jan 27, 2026 | 2.50 | 2.69 | 2.30 | 2.30 | 2.30 | -9.87% | 1,002 |
| Jan 26, 2026 | 3.00 | 3.00 | 2.50 | 2.55 | 2.55 | -27.06% | 1,129 |
| Jan 23, 2026 | 3.91 | 3.91 | 3.50 | 3.50 | 3.50 | -10.49% | 319 |
| Jan 22, 2026 | 3.91 | 3.91 | 3.65 | 3.91 | 3.91 | 0.26% | 545 |
| Jan 21, 2026 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | 6.85% | 2,051 |
| Jan 20, 2026 | 3.66 | 3.66 | 3.65 | 3.65 | 3.65 | -0.27% | 722 |
| Jan 19, 2026 | 4.05 | 4.06 | 3.66 | 3.66 | 3.66 | -26.80% | 1,576 |
| Jan 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 15, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -23.08% | 1,993 |
| Jan 14, 2026 | 10.38 | 10.38 | 6.50 | 6.50 | 6.50 | -38.97% | 4,785 |
| Jan 13, 2026 | 10.11 | 10.93 | 10.11 | 10.65 | 10.65 | 15.76% | 131 |
| Jan 12, 2026 | 9.20 | 9.60 | 9.20 | 9.20 | 9.20 | 0.44% | 382 |
| Jan 9, 2026 | 9.60 | 9.60 | 9.12 | 9.16 | 9.16 | -31.49% | 468 |
| Jan 8, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | - |
| Jan 7, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | - |
| Jan 6, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | - |
| Jan 5, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | - |
| Jan 2, 2026 | 12.00 | 13.37 | 12.00 | 13.37 | 13.37 | 11.42% | 71 |
| Dec 31, 2025 | 11.80 | 12.00 | 11.70 | 12.00 | 12.00 | 0.33% | 148 |
| Dec 30, 2025 | 10.20 | 11.96 | 10.20 | 11.96 | 11.96 | 17.25% | 86 |
| Dec 29, 2025 | 11.00 | 11.98 | 10.20 | 10.20 | 10.20 | -7.27% | 493 |
| Dec 24, 2025 | 11.00 | 11.70 | 10.00 | 11.00 | 11.00 | 2.21% | 1,003 |
| Dec 23, 2025 | 11.26 | 12.00 | 10.50 | 10.76 | 10.76 | -10.32% | 378 |
| Dec 22, 2025 | 12.50 | 13.00 | 11.26 | 12.00 | 12.00 | -4.00% | 494 |
| Dec 19, 2025 | 12.87 | 13.88 | 10.89 | 12.50 | 12.50 | -2.87% | 155 |
| Dec 18, 2025 | 12.80 | 12.87 | 12.59 | 12.87 | 12.87 | - | 396 |
| Dec 17, 2025 | 12.87 | 13.50 | 10.50 | 12.87 | 12.87 | -10.63% | 2,350 |
| Dec 16, 2025 | 15.23 | 16.35 | 14.40 | 14.40 | 14.40 | -5.88% | 544 |
| Dec 15, 2025 | 15.45 | 15.45 | 14.40 | 15.30 | 15.30 | 0.99% | 399 |
| Dec 12, 2025 | 15.23 | 15.23 | 14.40 | 15.15 | 15.15 | -0.49% | 162 |
| Dec 11, 2025 | 15.38 | 15.45 | 14.01 | 15.23 | 15.22 | -1.46% | 324 |
| Dec 10, 2025 | 15.45 | 15.98 | 15.23 | 15.45 | 15.45 | 6.85% | 460 |
| Dec 9, 2025 | 15.00 | 15.00 | 14.43 | 14.46 | 14.46 | -3.60% | 68 |
| Dec 8, 2025 | 14.28 | 15.00 | 14.28 | 15.00 | 15.00 | 2.04% | 42 |
| Dec 5, 2025 | 14.70 | 15.45 | 14.04 | 14.70 | 14.70 | 0.41% | 311 |
| Dec 4, 2025 | 14.79 | 14.79 | 13.92 | 14.64 | 14.64 | 2.09% | 190 |
| Dec 3, 2025 | 14.25 | 14.34 | 13.83 | 14.34 | 14.34 | 2.80% | 114 |
| Dec 2, 2025 | 13.80 | 16.20 | 13.80 | 13.95 | 13.95 | 3.56% | 2,106 |
| Dec 1, 2025 | 13.50 | 13.50 | 13.05 | 13.47 | 13.47 | 3.22% | 16 |
| Nov 28, 2025 | 12.99 | 13.50 | 12.99 | 13.05 | 13.05 | -3.33% | 37 |
| Nov 27, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | - | 52 |
| Nov 26, 2025 | 13.50 | 13.80 | 13.50 | 13.50 | 13.50 | 0.45% | 420 |
| Nov 25, 2025 | 12.93 | 13.47 | 12.93 | 13.44 | 13.44 | 3.94% | 267 |
| Nov 24, 2025 | 13.41 | 13.41 | 12.93 | 12.93 | 12.93 | -3.79% | 48 |
| Nov 21, 2025 | 13.11 | 13.50 | 12.78 | 13.44 | 13.44 | 5.16% | 361 |
| Nov 20, 2025 | 12.87 | 13.35 | 12.78 | 12.78 | 12.78 | -0.70% | 113 |
| Nov 19, 2025 | 13.44 | 13.44 | 12.87 | 12.87 | 12.87 | -4.03% | 213 |
| Nov 18, 2025 | 13.14 | 13.47 | 12.87 | 13.41 | 13.41 | -0.45% | 143 |
| Nov 17, 2025 | 13.47 | 13.50 | 12.78 | 13.47 | 13.47 | - | 246 |
| Nov 14, 2025 | 13.20 | 13.47 | 13.11 | 13.47 | 13.47 | 6.15% | 60 |
| Nov 13, 2025 | 13.26 | 13.41 | 12.69 | 12.69 | 12.69 | -4.73% | 137 |
| Nov 12, 2025 | 12.66 | 13.35 | 12.66 | 13.32 | 13.32 | - | 327 |
| Nov 11, 2025 | 12.66 | 13.32 | 12.66 | 13.32 | 13.32 | - | 7 |
| Nov 10, 2025 | 12.66 | 13.32 | 12.66 | 13.32 | 13.32 | 4.72% | 65 |
| Nov 7, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.62% | 2 |
| Nov 6, 2025 | 12.63 | 13.23 | 12.63 | 12.93 | 12.93 | -3.15% | 52 |
| Nov 5, 2025 | 13.35 | 13.35 | 12.60 | 13.35 | 13.35 | -0.45% | 169 |
| Nov 4, 2025 | 13.50 | 13.50 | 13.38 | 13.41 | 13.41 | 6.43% | 92 |
| Nov 3, 2025 | 13.50 | 13.50 | 12.60 | 12.60 | 12.60 | -0.47% | 287 |
| Oct 31, 2025 | 13.35 | 13.35 | 12.66 | 12.66 | 12.66 | -6.22% | 80 |
| Oct 30, 2025 | 13.65 | 13.71 | 13.38 | 13.50 | 13.50 | 5.14% | 658 |
| Oct 29, 2025 | 12.90 | 12.90 | 12.03 | 12.84 | 12.84 | -0.47% | 305 |
| Oct 28, 2025 | 12.90 | 12.90 | 12.45 | 12.90 | 12.90 | 2.63% | 257 |
| Oct 27, 2025 | 11.97 | 12.72 | 11.73 | 12.57 | 12.57 | 7.16% | 166 |
| Oct 24, 2025 | 12.00 | 12.36 | 11.73 | 11.73 | 11.73 | -6.68% | 118 |
| Oct 23, 2025 | 12.00 | 12.57 | 12.00 | 12.57 | 12.57 | 4.75% | - |
| Oct 22, 2025 | 12.60 | 12.60 | 12.00 | 12.00 | 12.00 | 1.78% | 4 |
| Oct 21, 2025 | 12.54 | 12.96 | 11.79 | 11.79 | 11.79 | -1.75% | 311 |
| Oct 20, 2025 | 12.96 | 12.96 | 11.82 | 12.00 | 12.00 | 1.27% | 25 |
| Oct 17, 2025 | 12.69 | 12.96 | 11.76 | 11.85 | 11.85 | -7.06% | 76 |
| Oct 16, 2025 | 12.99 | 12.99 | 11.73 | 12.75 | 12.75 | 8.70% | 237 |