Bilendi SA ALBLD
EURONEXT · France · Technology Services
€9.27-0.37 (-3.84%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €9.64 | -1.23% | €9.70 | €9.70 | €9.62 | 3.34K |
| 2026-09-29 | €9.76 | -0.91% | €9.82 | €9.85 | €9.62 | 2.48K |
| 2026-09-28 | €9.85 | +0.92% | €10.00 | €10.00 | €9.77 | 3.52K |
| 2026-09-25 | €9.76 | +1.99% | €9.66 | €9.82 | €9.62 | 1.61K |
| 2026-09-24 | €9.57 | +0.95% | €9.52 | €9.57 | €9.48 | 2.47K |
| 2026-09-23 | €9.48 | -5.20% | €9.92 | €9.92 | €9.40 | 8.29K |
| 2026-09-22 | €10.00 | +2.25% | €9.78 | €10.00 | €9.74 | 3.45K |
| 2026-09-21 | €9.78 | -0.41% | €9.35 | €9.78 | €9.35 | 9.06K |
| 2026-09-18 | €9.82 | -4.66% | €10.26 | €10.26 | €9.80 | 4.35K |
| 2026-09-17 | €10.30 | +1.98% | €10.06 | €10.30 | €10.00 | 4.56K |
| 2026-09-16 | €10.10 | +0.20% | €10.16 | €10.16 | €10.00 | 2.50K |
| 2026-09-15 | €10.08 | +0.80% | €10.00 | €10.94 | €10.00 | 5.29K |
| 2026-09-14 | €10.00 | -6.19% | €10.54 | €10.60 | €9.70 | 19.04K |
| 2026-09-11 | €10.66 | -2.91% | €10.70 | €10.84 | €10.62 | 6.77K |
| 2026-09-10 | €10.98 | -1.08% | €11.10 | €11.14 | €10.96 | 4.65K |
| 2026-09-09 | €11.10 | -2.63% | €11.40 | €11.44 | €11.02 | 5.14K |
| 2026-09-08 | €11.40 | 0.00% | €11.40 | €11.42 | €11.34 | 2.30K |
| 2026-09-07 | €11.40 | 0.00% | €11.50 | €11.70 | €11.38 | 3.76K |
| 2026-09-04 | €11.40 | -1.21% | €11.46 | €11.50 | €11.34 | 7.55K |
| 2026-09-03 | €11.54 | -2.20% | €11.80 | €11.80 | €11.54 | 4.25K |
| 2026-09-02 | €11.80 | -3.75% | €12.18 | €12.26 | €11.60 | 10.24K |
| 2026-09-01 | €12.26 | -4.96% | €12.90 | €12.90 | €12.24 | 11.90K |
| 2026-08-31 | €12.90 | -1.23% | €13.18 | €13.18 | €12.90 | 5.33K |
| 2026-08-28 | €13.06 | -2.54% | €13.40 | €13.44 | €13.06 | 1.54K |
| 2026-08-27 | €13.40 | -0.15% | €13.60 | €13.60 | €13.32 | 1.87K |
| 2026-08-26 | €13.42 | -1.32% | €13.60 | €13.60 | €13.42 | 1.13K |
| 2026-08-25 | €13.60 | +0.15% | €13.58 | €13.62 | €13.50 | 4.55K |
| 2026-08-24 | €13.58 | +0.59% | €13.60 | €13.60 | €13.50 | 658 |
| 2026-08-21 | €13.50 | -0.15% | €13.68 | €13.68 | €13.50 | 1.75K |
| 2026-08-20 | €13.52 | +6.46% | €13.70 | €13.70 | €13.40 | 9.74K |
| 2026-08-19 | €12.70 | -0.78% | €12.80 | €12.80 | €12.62 | 2.02K |
| 2026-08-18 | €12.80 | +0.31% | €12.84 | €12.84 | €12.70 | 2.30K |
| 2026-08-17 | €12.76 | -0.31% | €12.70 | €12.78 | €12.70 | 1.03K |
| 2026-08-14 | €12.80 | +0.79% | €13.00 | €13.00 | €12.80 | 2.54K |
| 2026-08-13 | €12.70 | -2.61% | €13.02 | €13.10 | €12.62 | 7.61K |
| 2026-08-12 | €13.04 | -0.46% | €13.10 | €13.18 | €13.04 | 997 |
| 2026-08-11 | €13.10 | -0.30% | €13.34 | €13.34 | €13.10 | 2.49K |
| 2026-08-10 | €13.14 | +0.31% | €13.00 | €13.48 | €12.90 | 9.18K |
| 2026-08-07 | €13.10 | -0.30% | €13.24 | €13.34 | €13.10 | 4.13K |
| 2026-08-06 | €13.14 | -0.30% | €13.30 | €13.40 | €13.10 | 5.46K |
| 2026-08-05 | €13.18 | -0.60% | €13.36 | €13.40 | €13.16 | 2.77K |
| 2026-08-04 | €13.26 | -0.30% | €13.30 | €13.40 | €13.24 | 3.72K |
| 2026-08-03 | €13.30 | 0.00% | €13.20 | €13.98 | €13.12 | 5.99K |
| 2026-07-31 | €13.30 | -3.76% | €13.72 | €13.88 | €13.30 | 3.25K |
| 2026-07-30 | €13.82 | +2.67% | €13.50 | €14.00 | €13.30 | 6.43K |
| 2026-07-29 | €13.46 | -1.46% | €13.86 | €13.94 | €13.46 | 3.85K |
| 2026-07-28 | €13.66 | -2.15% | €13.86 | €13.86 | €13.12 | 8.32K |
| 2026-07-27 | €13.96 | -1.41% | €14.06 | €14.24 | €13.80 | 5.05K |
| 2026-07-24 | €14.16 | -7.21% | €14.40 | €14.40 | €13.50 | 21.75K |
| 2026-07-23 | €15.26 | -1.55% | €15.50 | €15.60 | €15.26 | 1.66K |
| 2026-07-22 | €15.50 | +1.17% | €15.32 | €15.50 | €15.27 | 1.57K |
| 2026-07-21 | €15.32 | +2.68% | €14.94 | €15.32 | €14.94 | 1.72K |
| 2026-07-20 | €14.92 | -0.93% | €14.86 | €15.40 | €14.84 | 4.16K |
| 2026-07-17 | €15.06 | -0.79% | €15.16 | €15.16 | €14.36 | 5.63K |
| 2026-07-16 | €15.18 | -1.94% | €15.48 | €15.48 | €15.18 | 1.90K |
| 2026-07-15 | €15.48 | 0.00% | €15.48 | €15.48 | €15.22 | 2.28K |
| 2026-07-14 | €15.48 | -0.13% | €15.50 | €15.50 | €15.32 | 1.33K |
| 2026-07-13 | €15.50 | -2.39% | €15.70 | €15.90 | €15.44 | 2.31K |
| 2026-07-10 | €15.88 | +2.45% | €15.50 | €16.20 | €15.24 | 6.44K |
| 2026-07-09 | €15.50 | -1.40% | €15.70 | €15.74 | €15.50 | 9.84K |
| 2026-07-08 | €15.72 | -4.26% | €16.48 | €16.48 | €15.72 | 2.24K |
| 2026-07-07 | €16.42 | +1.99% | €16.66 | €16.66 | €16.30 | 3.79K |
| 2026-07-06 | €16.10 | +1.64% | €16.00 | €16.30 | €15.80 | 4.32K |
| 2026-07-03 | €15.84 | +0.25% | €15.90 | €16.10 | €15.80 | 2.20K |
| 2026-07-02 | €15.80 | +0.64% | €15.70 | €16.10 | €15.70 | 2.70K |
| 2026-07-01 | €15.70 | -1.88% | €16.00 | €16.40 | €15.62 | 6.90K |
| 2026-06-30 | €16.00 | -2.44% | €16.42 | €16.56 | €16.00 | 5.24K |
| 2026-06-29 | €16.40 | -0.61% | €16.40 | €16.50 | €16.24 | 3.74K |
| 2026-06-26 | €16.50 | -2.94% | €17.00 | €17.02 | €16.00 | 19.94K |
| 2026-06-25 | €17.00 | -3.08% | €17.70 | €17.74 | €16.52 | 9.34K |
| 2026-06-24 | €17.54 | +1.04% | €17.66 | €17.80 | €17.40 | 10.60K |
| 2026-06-23 | €17.36 | +2.12% | €17.22 | €17.74 | €17.04 | 9.14K |
| 2026-06-22 | €17.00 | +5.85% | €16.00 | €17.38 | €15.96 | 19.90K |
| 2026-06-19 | €16.06 | -3.02% | €16.46 | €16.58 | €15.86 | 7.27K |
| 2026-06-18 | €16.56 | -0.84% | €16.60 | €16.90 | €16.12 | 10.09K |
| 2026-06-17 | €16.70 | +1.21% | €16.56 | €17.08 | €16.48 | 17.78K |
| 2026-06-16 | €16.50 | +3.90% | €16.26 | €16.66 | €16.22 | 13.95K |
| 2026-06-15 | €15.88 | +4.47% | €15.62 | €16.20 | €15.50 | 32.08K |
| 2026-06-12 | €15.20 | 0.00% | €15.20 | €15.20 | €15.10 | 4.41K |
| 2026-06-11 | €15.20 | +3.40% | €14.80 | €15.38 | €14.30 | 10.95K |
| 2026-06-10 | €14.70 | -1.34% | €14.90 | €14.92 | €14.40 | 15.31K |
| 2026-06-09 | €14.90 | -1.32% | €15.20 | €15.20 | €14.90 | 2.51K |
| 2026-06-08 | €15.10 | 0.00% | €15.00 | €15.30 | €14.72 | 19.51K |
| 2026-06-05 | €15.10 | +0.67% | €15.02 | €15.20 | €15.00 | 2.37K |
| 2026-06-04 | €15.00 | 0.00% | €15.38 | €15.38 | €14.82 | 4.45K |
| 2026-06-03 | €15.00 | +3.59% | €14.58 | €15.24 | €14.58 | 6.85K |
| 2026-06-02 | €14.48 | -1.09% | €14.64 | €14.64 | €14.40 | 7.69K |
| 2026-06-01 | €14.64 | +5.02% | €14.04 | €14.84 | €14.04 | 31.94K |
| 2026-05-29 | €13.94 | -0.29% | €13.98 | €14.08 | €13.88 | 2.43K |
| 2026-05-28 | €13.98 | +0.87% | €13.76 | €14.08 | €13.74 | 3.13K |