L.D.C. S.A. (EPA:LOUP)
France
· Delayed Price · Currency is EUR 109.80
+2.80 (2.62%)
Apr 28, 2026, 5:35 PM CET
L.D.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 108.00 | 110.20 | 107.20 | 109.80 | 109.80 | 2.62% | 12,019 |
| Apr 27, 2026 | 109.40 | 110.20 | 107.00 | 107.00 | 107.00 | 0.56% | 7,671 |
| Apr 24, 2026 | 102.80 | 106.40 | 102.80 | 106.40 | 106.40 | 2.50% | 6,064 |
| Apr 23, 2026 | 103.00 | 103.80 | 102.20 | 103.80 | 103.80 | 0.78% | 1,179 |
| Apr 22, 2026 | 102.80 | 103.00 | 102.20 | 103.00 | 103.00 | 0.19% | 2,442 |
| Apr 21, 2026 | 103.60 | 104.00 | 102.80 | 102.80 | 102.80 | -0.96% | 3,880 |
| Apr 20, 2026 | 104.00 | 104.20 | 103.80 | 103.80 | 103.80 | -0.19% | 2,688 |
| Apr 17, 2026 | 103.80 | 104.20 | 103.40 | 104.00 | 104.00 | 0.39% | 2,483 |
| Apr 16, 2026 | 103.40 | 104.00 | 103.20 | 103.60 | 103.60 | 0.39% | 1,152 |
| Apr 15, 2026 | 104.00 | 104.20 | 103.20 | 103.20 | 103.20 | -0.19% | 1,983 |
| Apr 14, 2026 | 104.00 | 104.00 | 103.00 | 103.40 | 103.40 | 0.39% | 1,638 |
| Apr 13, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 3,706 |
| Apr 10, 2026 | 103.00 | 103.60 | 102.40 | 103.00 | 103.00 | -0.58% | 7,264 |
| Apr 9, 2026 | 103.00 | 103.60 | 101.80 | 103.60 | 103.60 | 0.58% | 2,517 |
| Apr 8, 2026 | 100.60 | 103.40 | 100.00 | 103.00 | 103.00 | 4.36% | 22,623 |
| Apr 7, 2026 | 100.00 | 100.00 | 98.50 | 98.70 | 98.70 | -1.30% | 4,742 |
| Apr 2, 2026 | 99.50 | 100.60 | 98.90 | 100.00 | 100.00 | 0.10% | 2,643 |
| Apr 1, 2026 | 100.00 | 100.20 | 99.60 | 99.90 | 99.90 | 0.60% | 2,515 |
| Mar 31, 2026 | 97.00 | 99.80 | 96.50 | 99.30 | 99.30 | -0.30% | 6,888 |
| Mar 30, 2026 | 97.00 | 99.60 | 96.70 | 99.60 | 99.60 | 3.00% | 5,021 |
| Mar 27, 2026 | 97.60 | 97.60 | 96.70 | 96.70 | 96.70 | -1.12% | 3,016 |
| Mar 26, 2026 | 98.20 | 98.70 | 97.30 | 97.80 | 97.80 | -0.20% | 855 |
| Mar 25, 2026 | 99.10 | 99.10 | 97.60 | 98.00 | 98.00 | - | 2,769 |
| Mar 24, 2026 | 98.90 | 98.90 | 95.50 | 98.00 | 98.00 | -1.01% | 5,821 |
| Mar 23, 2026 | 98.70 | 100.20 | 97.00 | 99.00 | 99.00 | -0.70% | 4,260 |
| Mar 20, 2026 | 100.00 | 100.00 | 98.80 | 99.70 | 99.70 | 0.50% | 5,319 |
| Mar 19, 2026 | 98.60 | 99.60 | 98.10 | 99.20 | 99.20 | -0.30% | 1,898 |
| Mar 18, 2026 | 99.90 | 100.00 | 99.00 | 99.50 | 99.50 | - | 1,867 |
| Mar 17, 2026 | 100.00 | 100.40 | 99.20 | 99.50 | 99.50 | - | 2,499 |
| Mar 16, 2026 | 99.00 | 100.80 | 99.00 | 99.50 | 99.50 | 1.22% | 5,862 |
| Mar 13, 2026 | 97.00 | 99.40 | 95.50 | 98.30 | 98.30 | 1.24% | 5,401 |
| Mar 12, 2026 | 97.50 | 97.50 | 97.00 | 97.10 | 97.10 | -0.21% | 1,185 |
| Mar 11, 2026 | 98.10 | 98.20 | 97.10 | 97.30 | 97.30 | -0.41% | 1,406 |
| Mar 10, 2026 | 97.70 | 98.40 | 96.90 | 97.70 | 97.70 | 0.93% | 1,908 |
| Mar 9, 2026 | 98.00 | 98.00 | 96.20 | 96.80 | 96.80 | -1.43% | 3,882 |
| Mar 6, 2026 | 100.00 | 100.40 | 96.50 | 98.20 | 98.20 | -1.70% | 2,573 |
| Mar 5, 2026 | 99.40 | 100.80 | 98.90 | 99.90 | 99.90 | - | 3,195 |
| Mar 4, 2026 | 98.20 | 100.00 | 98.20 | 99.90 | 99.90 | 1.83% | 2,090 |
| Mar 3, 2026 | 99.90 | 100.00 | 98.00 | 98.10 | 98.10 | -1.21% | 4,341 |
| Mar 2, 2026 | 99.00 | 99.90 | 97.70 | 99.30 | 99.30 | -1.29% | 93,750 |
| Feb 27, 2026 | 100.20 | 100.80 | 99.00 | 100.60 | 100.60 | 0.40% | 5,444 |
| Feb 26, 2026 | 99.70 | 100.80 | 99.30 | 100.20 | 100.20 | 1.42% | 9,194 |
| Feb 25, 2026 | 98.00 | 98.80 | 97.70 | 98.80 | 98.80 | 0.82% | 3,020 |
| Feb 24, 2026 | 96.80 | 98.70 | 96.80 | 98.00 | 98.00 | 1.45% | 22,810 |
| Feb 23, 2026 | 96.20 | 96.60 | 95.30 | 96.60 | 96.60 | 0.42% | 2,635 |
| Feb 20, 2026 | 94.70 | 96.20 | 94.40 | 96.20 | 96.20 | 2.23% | 1,729 |
| Feb 19, 2026 | 94.20 | 95.40 | 94.10 | 94.10 | 94.10 | -0.21% | 1,260 |
| Feb 18, 2026 | 94.30 | 95.30 | 94.00 | 94.30 | 94.30 | 0.21% | 1,822 |
| Feb 17, 2026 | 94.90 | 95.00 | 94.10 | 94.10 | 94.10 | -0.95% | 846 |
| Feb 16, 2026 | 95.80 | 96.50 | 95.00 | 95.00 | 95.00 | - | 1,099 |
| Feb 13, 2026 | 96.70 | 96.80 | 94.90 | 95.00 | 95.00 | -0.94% | 1,208 |
| Feb 12, 2026 | 95.00 | 96.80 | 94.70 | 95.90 | 95.90 | 1.37% | 2,175 |
| Feb 11, 2026 | 95.10 | 96.30 | 94.60 | 94.60 | 94.60 | -0.42% | 2,285 |
| Feb 10, 2026 | 95.30 | 95.90 | 95.00 | 95.00 | 95.00 | -0.21% | 1,600 |
| Feb 9, 2026 | 94.90 | 96.00 | 94.40 | 95.20 | 95.20 | 0.74% | 1,607 |
| Feb 6, 2026 | 94.30 | 95.60 | 93.10 | 94.50 | 94.50 | -0.84% | 2,972 |
| Feb 5, 2026 | 96.00 | 96.20 | 95.30 | 95.30 | 95.30 | -0.73% | 2,042 |
| Feb 4, 2026 | 95.60 | 96.00 | 94.90 | 96.00 | 96.00 | 1.05% | 2,818 |
| Feb 3, 2026 | 94.80 | 95.50 | 94.70 | 95.00 | 95.00 | 0.42% | 910 |
| Feb 2, 2026 | 94.70 | 94.90 | 93.80 | 94.60 | 94.60 | 0.11% | 1,680 |
| Jan 30, 2026 | 94.70 | 95.20 | 94.10 | 94.50 | 94.50 | 0.53% | 3,117 |
| Jan 29, 2026 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | -0.95% | 5,311 |
| Jan 28, 2026 | 94.00 | 94.90 | 92.70 | 94.90 | 94.90 | 2.26% | 3,030 |
| Jan 27, 2026 | 93.40 | 93.50 | 92.70 | 92.80 | 92.80 | -0.96% | 1,149 |
| Jan 26, 2026 | 93.70 | 94.50 | 92.70 | 93.70 | 93.70 | 0.21% | 3,758 |
| Jan 23, 2026 | 94.90 | 95.70 | 92.80 | 93.50 | 93.50 | -1.37% | 3,996 |
| Jan 22, 2026 | 94.40 | 96.30 | 94.20 | 94.80 | 94.80 | 0.96% | 9,654 |
| Jan 21, 2026 | 93.90 | 94.40 | 93.40 | 93.90 | 93.90 | 0.75% | 2,739 |
| Jan 20, 2026 | 93.50 | 93.70 | 92.70 | 93.20 | 93.20 | -0.11% | 2,420 |
| Jan 19, 2026 | 92.70 | 93.60 | 92.20 | 93.30 | 93.30 | 0.54% | 3,016 |
| Jan 16, 2026 | 93.60 | 94.30 | 92.80 | 92.80 | 92.80 | -0.75% | 2,982 |
| Jan 15, 2026 | 93.20 | 93.50 | 92.50 | 93.50 | 93.50 | 0.43% | 1,352 |
| Jan 14, 2026 | 93.00 | 93.30 | 92.40 | 93.10 | 93.10 | 0.54% | 2,442 |
| Jan 13, 2026 | 92.20 | 92.60 | 91.30 | 92.60 | 92.60 | 0.65% | 11,381 |
| Jan 12, 2026 | 92.20 | 92.90 | 91.20 | 92.00 | 92.00 | - | 11,822 |
| Jan 9, 2026 | 91.90 | 92.20 | 91.40 | 92.00 | 92.00 | 0.55% | 2,677 |
| Jan 8, 2026 | 92.30 | 93.20 | 91.30 | 91.50 | 91.50 | 0.66% | 5,176 |
| Jan 7, 2026 | 92.10 | 93.50 | 90.30 | 90.90 | 90.90 | 0.78% | 7,686 |
| Jan 6, 2026 | 88.90 | 90.20 | 87.30 | 90.20 | 90.20 | 2.38% | 2,213 |
| Jan 5, 2026 | 88.30 | 88.30 | 86.90 | 88.10 | 88.10 | -0.11% | 3,342 |
| Jan 2, 2026 | 89.60 | 89.60 | 86.80 | 88.20 | 88.20 | -0.79% | 3,636 |
| Dec 31, 2025 | 88.20 | 88.90 | 88.00 | 88.90 | 88.90 | 1.02% | 737 |
| Dec 30, 2025 | 87.90 | 89.30 | 87.70 | 88.00 | 88.00 | - | 5,972 |
| Dec 29, 2025 | 87.60 | 88.40 | 87.20 | 88.00 | 88.00 | - | 3,283 |
| Dec 24, 2025 | 88.20 | 88.20 | 87.60 | 88.00 | 88.00 | - | 894 |
| Dec 23, 2025 | 87.90 | 88.60 | 87.50 | 88.00 | 88.00 | -0.11% | 1,495 |
| Dec 22, 2025 | 88.70 | 89.40 | 87.00 | 88.10 | 88.10 | -0.45% | 2,735 |
| Dec 19, 2025 | 88.90 | 89.00 | 87.90 | 88.50 | 88.50 | -0.23% | 6,096 |
| Dec 18, 2025 | 87.30 | 88.70 | 86.40 | 88.70 | 88.70 | 1.26% | 5,346 |
| Dec 17, 2025 | 87.80 | 88.10 | 87.00 | 87.60 | 87.60 | - | 1,882 |
| Dec 16, 2025 | 88.50 | 89.50 | 87.30 | 87.60 | 87.60 | -1.46% | 1,990 |
| Dec 15, 2025 | 90.10 | 90.40 | 86.90 | 88.90 | 88.90 | -0.22% | 7,422 |
| Dec 12, 2025 | 88.20 | 89.40 | 87.60 | 89.10 | 89.10 | 1.14% | 10,413 |
| Dec 11, 2025 | 89.00 | 89.70 | 88.00 | 88.10 | 88.10 | -1.01% | 2,747 |
| Dec 10, 2025 | 88.60 | 90.50 | 88.50 | 89.00 | 89.00 | 0.91% | 4,389 |
| Dec 9, 2025 | 89.50 | 89.50 | 88.10 | 88.20 | 88.20 | -1.45% | 2,098 |
| Dec 8, 2025 | 90.20 | 90.20 | 89.20 | 89.50 | 89.50 | 0.22% | 3,456 |
| 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 |