L.D.C. S.A. (EPA:LOUP)
France
· Delayed Price · Currency is EUR 89.30
-0.20 (-0.22%)
At close: Dec 5, 2025
L.D.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.00 | 89.70 | 88.60 | 89.30 | 89.30 | -0.22% | 1,844 |
| Dec 4, 2025 | 90.30 | 90.30 | 88.20 | 89.50 | 89.50 | -1.00% | 2,382 |
| Dec 3, 2025 | 85.80 | 91.30 | 85.80 | 90.40 | 90.40 | 5.24% | 6,912 |
| Dec 2, 2025 | 85.20 | 86.30 | 85.00 | 85.90 | 85.90 | 1.18% | 2,981 |
| Dec 1, 2025 | 87.00 | 87.60 | 84.20 | 84.90 | 84.90 | -1.16% | 6,618 |
| Nov 28, 2025 | 86.10 | 87.40 | 85.40 | 85.90 | 85.90 | 0.94% | 7,847 |
| Nov 27, 2025 | 89.00 | 89.00 | 84.50 | 85.10 | 85.10 | -4.38% | 11,624 |
| Nov 26, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 1,903 |
| Nov 25, 2025 | 90.70 | 90.70 | 89.00 | 90.00 | 90.00 | 0.33% | 2,683 |
| Nov 24, 2025 | 90.00 | 90.70 | 89.30 | 89.70 | 89.70 | -0.33% | 2,097 |
| Nov 21, 2025 | 89.60 | 90.40 | 87.80 | 90.00 | 90.00 | 1.12% | 11,069 |
| Nov 20, 2025 | 89.00 | 89.30 | 88.60 | 89.00 | 89.00 | -0.34% | 2,493 |
| Nov 19, 2025 | 89.90 | 89.90 | 88.70 | 89.30 | 89.30 | 0.34% | 3,424 |
| Nov 18, 2025 | 89.50 | 89.80 | 88.50 | 89.00 | 89.00 | -1.87% | 2,176 |
| Nov 17, 2025 | 90.60 | 91.10 | 89.20 | 90.70 | 90.70 | 0.11% | 4,723 |
| Nov 14, 2025 | 91.90 | 91.90 | 90.00 | 90.60 | 90.60 | -0.44% | 2,857 |
| Nov 13, 2025 | 92.00 | 92.10 | 90.80 | 91.00 | 91.00 | -0.98% | 1,084 |
| Nov 12, 2025 | 91.50 | 92.70 | 91.50 | 91.90 | 91.90 | 0.33% | 998 |
| Nov 11, 2025 | 91.70 | 93.00 | 91.40 | 91.60 | 91.60 | 0.77% | 2,406 |
| Nov 10, 2025 | 89.50 | 91.20 | 89.50 | 90.90 | 90.90 | 1.56% | 2,793 |
| Nov 7, 2025 | 89.90 | 90.10 | 88.00 | 89.50 | 89.50 | -0.44% | 4,624 |
| Nov 6, 2025 | 90.30 | 91.30 | 89.60 | 89.90 | 89.90 | -0.66% | 1,418 |
| Nov 5, 2025 | 91.70 | 91.70 | 90.40 | 90.50 | 90.50 | -0.44% | 948 |
| Nov 4, 2025 | 90.70 | 91.90 | 89.60 | 90.90 | 90.90 | 0.22% | 3,761 |
| Nov 3, 2025 | 92.40 | 92.40 | 90.70 | 90.70 | 90.70 | -1.73% | 5,083 |
| Oct 31, 2025 | 92.60 | 93.10 | 91.50 | 92.30 | 92.30 | 0.54% | 2,088 |
| Oct 30, 2025 | 93.60 | 93.60 | 91.10 | 91.80 | 91.80 | -0.54% | 1,843 |
| Oct 29, 2025 | 92.40 | 94.10 | 92.30 | 92.30 | 92.30 | -0.86% | 3,480 |
| Oct 28, 2025 | 91.20 | 93.10 | 90.70 | 93.10 | 93.10 | 1.86% | 5,753 |
| Oct 27, 2025 | 93.50 | 93.60 | 91.40 | 91.40 | 91.40 | -2.25% | 2,377 |
| Oct 24, 2025 | 94.00 | 94.00 | 92.70 | 93.50 | 93.50 | -0.53% | 3,115 |
| Oct 23, 2025 | 94.00 | 94.10 | 93.50 | 94.00 | 94.00 | - | 1,204 |
| Oct 22, 2025 | 94.00 | 94.70 | 93.50 | 94.00 | 94.00 | -0.32% | 1,482 |
| Oct 21, 2025 | 94.40 | 94.50 | 93.70 | 94.30 | 94.30 | 0.32% | 1,780 |
| Oct 20, 2025 | 93.60 | 94.50 | 93.40 | 94.00 | 94.00 | 0.64% | 4,238 |
| Oct 17, 2025 | 93.60 | 93.70 | 92.70 | 93.40 | 93.40 | -1.06% | 2,302 |
| Oct 16, 2025 | 94.70 | 95.00 | 93.70 | 94.40 | 94.40 | -0.32% | 1,233 |
| Oct 15, 2025 | 95.30 | 96.00 | 94.30 | 94.70 | 94.70 | 0.42% | 2,923 |
| Oct 14, 2025 | 93.90 | 94.50 | 93.20 | 94.30 | 94.30 | -0.11% | 2,139 |
| Oct 13, 2025 | 95.00 | 95.50 | 94.40 | 94.40 | 94.40 | -1.05% | 3,193 |
| Oct 10, 2025 | 96.40 | 97.20 | 94.90 | 95.40 | 95.40 | -0.52% | 3,269 |
| Oct 9, 2025 | 95.70 | 96.50 | 95.40 | 95.90 | 95.90 | 0.31% | 1,679 |
| Oct 8, 2025 | 95.20 | 95.60 | 94.30 | 95.60 | 95.60 | - | 3,038 |
| Oct 7, 2025 | 92.00 | 98.50 | 92.00 | 95.60 | 95.60 | 6.58% | 17,532 |
| Oct 6, 2025 | 90.00 | 90.20 | 88.30 | 89.70 | 89.70 | -0.33% | 3,004 |
| Oct 3, 2025 | 91.60 | 91.60 | 89.50 | 90.00 | 90.00 | -1.53% | 3,312 |
| Oct 2, 2025 | 91.00 | 92.00 | 90.50 | 91.40 | 91.40 | -0.33% | 4,636 |
| Oct 1, 2025 | 91.30 | 91.70 | 90.60 | 91.70 | 91.70 | 0.11% | 1,039 |
| Sep 30, 2025 | 91.10 | 91.60 | 90.60 | 91.60 | 91.60 | 0.66% | 1,815 |
| Sep 29, 2025 | 90.10 | 91.60 | 90.10 | 91.00 | 91.00 | 0.55% | 2,316 |
| Sep 26, 2025 | 90.00 | 91.00 | 89.50 | 90.50 | 90.50 | -0.22% | 1,561 |
| Sep 25, 2025 | 92.20 | 92.50 | 90.50 | 90.70 | 90.70 | -1.31% | 2,708 |
| Sep 24, 2025 | 90.80 | 92.30 | 90.20 | 91.90 | 91.90 | 2.45% | 3,262 |
| Sep 23, 2025 | 90.00 | 90.30 | 89.50 | 89.70 | 89.70 | 0.34% | 1,489 |
| Sep 22, 2025 | 88.40 | 89.40 | 88.00 | 89.40 | 89.40 | 0.79% | 3,454 |
| Sep 19, 2025 | 88.90 | 90.30 | 88.20 | 88.70 | 88.70 | 0.23% | 6,442 |
| Sep 18, 2025 | 86.50 | 88.50 | 86.50 | 88.50 | 88.50 | 1.49% | 1,864 |
| Sep 17, 2025 | 87.00 | 88.00 | 86.50 | 87.20 | 87.20 | -0.57% | 2,451 |
| Sep 16, 2025 | 88.50 | 88.50 | 87.20 | 87.70 | 87.70 | -0.34% | 2,215 |
| Sep 15, 2025 | 87.90 | 88.80 | 87.80 | 88.00 | 88.00 | 0.11% | 1,985 |
| Sep 12, 2025 | 87.40 | 88.30 | 86.90 | 87.90 | 87.90 | 0.57% | 4,617 |
| Sep 11, 2025 | 88.50 | 88.60 | 87.00 | 87.40 | 87.40 | -0.23% | 2,977 |
| Sep 10, 2025 | 88.80 | 88.80 | 86.90 | 87.60 | 87.60 | -0.23% | 3,594 |
| Sep 9, 2025 | 87.40 | 88.30 | 87.40 | 87.80 | 87.80 | 0.69% | 3,592 |
| Sep 8, 2025 | 86.50 | 87.20 | 85.70 | 87.20 | 87.20 | 0.81% | 2,173 |
| Sep 5, 2025 | 87.40 | 87.40 | 85.90 | 86.50 | 86.50 | -0.92% | 3,274 |
| Sep 4, 2025 | 87.50 | 87.90 | 87.20 | 87.30 | 87.30 | -0.57% | 870 |
| Sep 3, 2025 | 87.00 | 88.40 | 86.70 | 87.80 | 87.80 | 1.27% | 3,525 |
| Sep 2, 2025 | 90.00 | 90.30 | 86.70 | 86.70 | 86.70 | -3.67% | 4,746 |
| Sep 1, 2025 | 90.10 | 90.90 | 89.70 | 90.00 | 90.00 | 0.11% | 2,266 |
| Aug 29, 2025 | 90.40 | 91.30 | 89.90 | 89.90 | 89.90 | -0.55% | 1,542 |
| Aug 28, 2025 | 90.60 | 90.70 | 89.80 | 90.40 | 90.40 | 0.78% | 1,843 |
| Aug 27, 2025 | 89.10 | 90.10 | 89.10 | 89.70 | 89.70 | -0.33% | 9,345 |
| Aug 26, 2025 | 91.80 | 91.80 | 87.30 | 90.00 | 90.00 | -3.02% | 8,268 |
| Aug 25, 2025 | 91.90 | 93.70 | 91.60 | 92.80 | 91.25 | 0.98% | 3,890 |
| Aug 22, 2025 | 91.80 | 91.90 | 91.00 | 91.90 | 90.37 | - | 2,469 |
| Aug 21, 2025 | 92.00 | 93.00 | 90.90 | 91.90 | 90.37 | 0.55% | 3,607 |
| Aug 20, 2025 | 91.60 | 91.90 | 91.20 | 91.40 | 89.87 | -0.22% | 950 |
| Aug 19, 2025 | 91.40 | 92.40 | 91.20 | 91.60 | 90.07 | 0.88% | 1,854 |
| Aug 18, 2025 | 91.10 | 91.40 | 90.50 | 90.80 | 89.28 | - | 4,659 |
| Aug 15, 2025 | 91.20 | 91.60 | 90.50 | 90.80 | 89.28 | -0.77% | 1,112 |
| Aug 14, 2025 | 92.50 | 92.50 | 91.20 | 91.50 | 89.97 | -0.65% | 1,125 |
| Aug 13, 2025 | 92.20 | 93.50 | 91.90 | 92.10 | 90.56 | 0.66% | 2,969 |
| Aug 12, 2025 | 92.90 | 93.00 | 91.50 | 91.50 | 89.97 | -1.40% | 1,356 |
| Aug 11, 2025 | 93.50 | 93.50 | 92.70 | 92.80 | 91.25 | -0.54% | 2,706 |
| Aug 8, 2025 | 93.40 | 93.50 | 92.80 | 93.30 | 91.74 | -0.64% | 2,377 |
| Aug 7, 2025 | 92.70 | 94.00 | 92.70 | 93.90 | 92.33 | 1.29% | 1,249 |
| Aug 6, 2025 | 92.00 | 92.70 | 91.50 | 92.70 | 91.15 | 1.09% | 3,557 |
| Aug 5, 2025 | 92.00 | 92.10 | 91.30 | 91.70 | 90.17 | -0.33% | 3,812 |
| Aug 4, 2025 | 91.50 | 92.90 | 91.10 | 92.00 | 90.46 | 1.10% | 3,925 |
| Aug 1, 2025 | 92.80 | 92.80 | 90.90 | 91.00 | 89.48 | -1.73% | 2,059 |
| Jul 31, 2025 | 91.30 | 92.80 | 91.30 | 92.60 | 91.05 | 1.09% | 18,464 |
| Jul 30, 2025 | 92.30 | 92.90 | 91.20 | 91.60 | 90.07 | -0.97% | 3,963 |
| Jul 29, 2025 | 92.90 | 92.90 | 92.30 | 92.50 | 90.96 | -0.54% | 5,118 |
| Jul 28, 2025 | 94.50 | 94.50 | 92.50 | 93.00 | 91.45 | -1.06% | 3,462 |
| Jul 25, 2025 | 95.10 | 95.20 | 93.50 | 94.00 | 92.43 | -0.74% | 3,072 |
| Jul 24, 2025 | 95.60 | 95.60 | 94.20 | 94.70 | 93.12 | 0.21% | 2,374 |
| Jul 23, 2025 | 95.10 | 96.10 | 94.50 | 94.50 | 92.92 | -0.74% | 3,451 |
| Jul 22, 2025 | 94.40 | 95.20 | 94.00 | 95.20 | 93.61 | 1.17% | 2,124 |
| Jul 21, 2025 | 93.70 | 95.90 | 93.40 | 94.10 | 92.53 | 1.62% | 5,029 |