Locasystem International SA (EPA:MLLOI)
France
· Delayed Price · Currency is EUR 11.90
0.00 (0.00%)
Apr 28, 2026, 4:39 PM CET
Locasystem International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -7.03% | 325 |
| Apr 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 7.56% | 1 |
| Apr 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -8.46% | 37 |
| Apr 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 9.24% | 10 |
| Apr 14, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -6.30% | 40 |
| Apr 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Apr 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | 15 |
| Apr 9, 2026 | 11.90 | 13.10 | 11.90 | 13.10 | 13.10 | -2.24% | 52 |
| Apr 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Apr 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | 10 |
| Apr 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 9.17% | 5 |
| Apr 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 31, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -8.40% | 35 |
| Mar 30, 2026 | 12.50 | 13.10 | 12.50 | 13.10 | 13.10 | -2.96% | 6 |
| Mar 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | 92 |
| Mar 25, 2026 | 11.90 | 13.10 | 11.90 | 13.10 | 13.10 | -2.96% | 47 |
| Mar 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 19.47% | 150 |
| Mar 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -13.74% | 40 |
| Mar 12, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Mar 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Mar 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Mar 9, 2026 | 11.60 | 13.10 | 11.60 | 13.10 | 13.10 | 13.91% | 18 |
| 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 | - | - |