Locasystem International SA (EPA:MLLOI)
France
· Delayed Price · Currency is EUR 11.50
-1.90 (-14.18%)
At close: Mar 6, 2026
Locasystem International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -14.18% | 30 |
| Mar 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Mar 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | 4 |
| Mar 3, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 19.13% | 2 |
| Mar 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -14.18% | 103 |
| Feb 27, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 11.67% | 2 |
| Feb 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -10.45% | 10 |
| Feb 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 18, 2026 | 11.80 | 13.40 | 11.80 | 13.40 | 13.40 | 3.08% | 37 |
| Feb 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 10 |
| Feb 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.04% | 5 |
| Feb 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Feb 6, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -14.18% | 27 |
| Feb 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 10.74% | 5 |
| Feb 3, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 9 |
| Feb 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 30, 2026 | 13.40 | 13.40 | 12.00 | 12.00 | 12.00 | -11.76% | 14 |
| Jan 29, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 7.94% | 2 |
| Jan 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 9.57% | 15 |
| Jan 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -12.88% | 25 |
| Jan 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jan 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jan 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 4.76% | 9 |
| Jan 21, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 14 |
| Jan 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 14, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 9, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -5.97% | 123 |
| Jan 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jan 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jan 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jan 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jan 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Dec 31, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Dec 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Dec 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Dec 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Dec 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Dec 22, 2025 | 12.60 | 13.40 | 12.60 | 13.40 | 13.40 | -1.47% | 450 |
| Dec 19, 2025 | 12.60 | 13.60 | 12.60 | 13.60 | 13.60 | 0.74% | 693 |
| Dec 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | 228 |
| Dec 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Dec 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Dec 12, 2025 | 13.10 | 13.70 | 13.10 | 13.70 | 13.70 | -0.72% | 11 |
| Dec 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Dec 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Dec 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Dec 8, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | -2.13% | 20 |
| Dec 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 2, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 26, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 19, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 17, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 13, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Nov 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 9 |
| Nov 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Nov 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Nov 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Nov 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Nov 4, 2025 | 14.00 | 14.00 | 14.00 | 14.50 | 14.00 | - | - |
| Nov 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.00 | -2.03% | 5 |
| Oct 31, 2025 | 14.29 | 14.29 | 14.29 | 14.80 | 14.29 | - | - |
| Oct 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.29 | 0.68% | 215 |
| Oct 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.19 | 11.36% | 1 |
| Oct 28, 2025 | 12.75 | 12.75 | 12.75 | 13.20 | 12.74 | - | - |
| Oct 27, 2025 | 12.75 | 12.75 | 12.75 | 13.20 | 12.74 | - | - |
| Oct 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.74 | 0.76% | 1,558 |
| Oct 23, 2025 | 14.70 | 14.70 | 13.10 | 13.10 | 12.65 | -9.66% | 10 |
| Oct 22, 2025 | 14.00 | 14.00 | 14.00 | 14.50 | 14.00 | - | - |
| Oct 21, 2025 | 14.00 | 14.00 | 14.00 | 14.50 | 14.00 | - | - |
| Oct 20, 2025 | 14.00 | 14.00 | 14.00 | 14.50 | 14.00 | - | - |
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 14.50 | 14.00 | - | - |
| Oct 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.00 | 11.54% | 5 |
| Oct 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.55 | -12.16% | 17 |