Bernard Loiseau SA ALDBL
EURONEXT · France · Consumer Services
€3.66-0.24 (-6.15%)
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 | €3.90 | 0.00% | €3.90 | €3.90 | €3.90 | 0 |
| 2026-09-29 | €3.90 | 0.00% | €3.90 | €3.90 | €3.90 | 0 |
| 2026-09-28 | €3.90 | 0.00% | €3.90 | €3.90 | €3.90 | 0 |
| 2026-09-25 | €3.90 | 0.00% | €3.90 | €3.90 | €3.90 | 0 |
| 2026-09-24 | €3.90 | +0.52% | €3.88 | €3.90 | €3.88 | 96 |
| 2026-09-23 | €3.88 | +6.01% | €3.88 | €3.88 | €3.88 | 1 |
| 2026-09-22 | €3.66 | 0.00% | €3.66 | €3.66 | €3.66 | 0 |
| 2026-09-21 | €3.66 | 0.00% | €3.66 | €3.66 | €3.66 | 59 |
| 2026-09-18 | €3.66 | 0.00% | €3.66 | €3.66 | €3.66 | 0 |
| 2026-09-17 | €3.66 | -8.04% | €3.66 | €3.66 | €3.66 | 3 |
| 2026-09-16 | €3.98 | 0.00% | €3.98 | €3.98 | €3.98 | 0 |
| 2026-09-15 | €3.98 | +8.74% | €4.12 | €4.12 | €3.98 | 48 |
| 2026-09-14 | €3.66 | 0.00% | €4.00 | €4.00 | €3.66 | 53 |
| 2026-09-11 | €3.66 | +0.55% | €3.66 | €3.66 | €3.66 | 1 |
| 2026-09-10 | €3.64 | -11.65% | €3.64 | €3.64 | €3.64 | 5 |
| 2026-09-09 | €4.12 | 0.00% | €4.12 | €4.12 | €4.12 | 0 |
| 2026-09-08 | €4.12 | 0.00% | €4.12 | €4.12 | €4.12 | 0 |
| 2026-09-07 | €4.12 | 0.00% | €4.12 | €4.12 | €4.12 | 0 |
| 2026-09-04 | €4.12 | 0.00% | €3.82 | €4.12 | €3.82 | 295 |
| 2026-09-03 | €4.12 | +17.05% | €4.12 | €4.12 | €4.12 | 260 |
| 2026-09-02 | €3.52 | -9.74% | €4.14 | €4.14 | €3.52 | 56 |
| 2026-09-01 | €3.90 | 0.00% | €3.90 | €3.90 | €3.90 | 0 |
| 2026-08-31 | €3.90 | -5.34% | €3.90 | €3.90 | €3.90 | 25 |
| 2026-08-28 | €4.12 | +12.57% | €4.12 | €4.12 | €4.12 | 5 |
| 2026-08-27 | €3.66 | -11.59% | €4.10 | €4.10 | €3.66 | 21 |
| 2026-08-26 | €4.14 | +9.52% | €4.14 | €4.14 | €4.14 | 46 |
| 2026-08-25 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 0 |
| 2026-08-24 | €3.78 | 0.00% | €3.62 | €3.78 | €3.62 | 110 |
| 2026-08-21 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 0 |
| 2026-08-20 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 0 |
| 2026-08-19 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 0 |
| 2026-08-18 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 0 |
| 2026-08-17 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 0 |
| 2026-08-14 | €3.78 | -0.53% | €3.78 | €3.78 | €3.78 | 1 |
| 2026-08-13 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 0 |
| 2026-08-12 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 0 |
| 2026-08-11 | €3.80 | +8.57% | €3.80 | €3.80 | €3.80 | 1 |
| 2026-08-10 | €3.50 | -2.78% | €3.50 | €3.50 | €3.50 | 140 |
| 2026-08-07 | €3.60 | -5.26% | €3.52 | €3.60 | €3.52 | 52 |
| 2026-08-06 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 0 |
| 2026-08-05 | €3.80 | +7.95% | €3.80 | €3.80 | €3.80 | 765 |
| 2026-08-04 | €3.52 | -6.88% | €3.52 | €3.52 | €3.52 | 70 |
| 2026-08-03 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 0 |
| 2026-07-31 | €3.78 | -0.53% | €4.14 | €4.14 | €3.78 | 398 |
| 2026-07-30 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 2 |
| 2026-07-29 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 1 |
| 2026-07-28 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 2 |
| 2026-07-27 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 5 |
| 2026-07-24 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 0 |
| 2026-07-23 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 0 |
| 2026-07-22 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 15 |
| 2026-07-21 | €3.80 | +4.40% | €3.80 | €3.80 | €3.80 | 148 |
| 2026-07-20 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 1.43K |
| 2026-07-17 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-07-16 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 459 |
| 2026-07-15 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 218 |
| 2026-07-14 | €3.64 | +2.25% | €3.64 | €3.64 | €3.64 | 11 |
| 2026-07-13 | €3.56 | +2.30% | €3.56 | €3.56 | €3.56 | 4 |
| 2026-07-10 | €3.48 | -4.40% | €3.48 | €3.48 | €3.48 | 41 |
| 2026-07-09 | €3.64 | +7.06% | €3.64 | €3.64 | €3.64 | 7 |
| 2026-07-08 | €3.40 | 0.00% | €3.40 | €3.40 | €3.40 | 0 |
| 2026-07-07 | €3.40 | 0.00% | €3.40 | €3.40 | €3.40 | 0 |
| 2026-07-06 | €3.40 | 0.00% | €3.40 | €3.40 | €3.40 | 134 |
| 2026-07-03 | €3.40 | 0.00% | €3.40 | €3.40 | €3.40 | 251 |
| 2026-07-02 | €3.40 | -7.61% | €3.40 | €3.40 | €3.40 | 5 |
| 2026-07-01 | €3.68 | 0.00% | €3.68 | €3.68 | €3.68 | 2 |
| 2026-06-30 | €3.68 | +8.24% | €3.40 | €3.68 | €3.40 | 303 |
| 2026-06-29 | €3.40 | -7.10% | €3.40 | €3.40 | €3.40 | 72 |
| 2026-06-26 | €3.66 | -1.08% | €3.66 | €3.66 | €3.66 | 30 |
| 2026-06-25 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 0 |
| 2026-06-24 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 0 |
| 2026-06-23 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 0 |
| 2026-06-22 | €3.70 | +5.71% | €3.74 | €3.74 | €3.70 | 6 |
| 2026-06-19 | €3.50 | +2.94% | €3.76 | €3.76 | €3.50 | 610 |
| 2026-06-18 | €3.40 | -2.30% | €3.40 | €3.40 | €3.40 | 1 |
| 2026-06-17 | €3.48 | -7.94% | €3.48 | €3.48 | €3.48 | 49 |
| 2026-06-16 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 0 |
| 2026-06-15 | €3.78 | +5.00% | €3.34 | €3.78 | €3.34 | 388 |
| 2026-06-12 | €3.60 | -6.74% | €3.60 | €3.60 | €3.60 | 300 |
| 2026-06-11 | €3.86 | +16.97% | €3.86 | €3.86 | €3.86 | 4 |
| 2026-06-10 | €3.30 | -20.29% | €3.30 | €3.30 | €3.30 | 300 |
| 2026-06-09 | €4.14 | +10.11% | €3.40 | €4.14 | €3.40 | 333 |
| 2026-06-08 | €3.76 | 0.00% | €3.76 | €3.76 | €3.76 | 0 |
| 2026-06-05 | €3.76 | 0.00% | €3.76 | €3.76 | €3.76 | 0 |
| 2026-06-04 | €3.76 | +13.94% | €3.76 | €3.76 | €3.76 | 5 |
| 2026-06-03 | €3.30 | -12.23% | €3.76 | €3.76 | €3.30 | 44 |
| 2026-06-02 | €3.76 | -1.05% | €3.76 | €3.76 | €3.76 | 18 |
| 2026-06-01 | €3.80 | 0.00% | €3.80 | €3.80 | €3.80 | 150 |
| 2026-05-29 | €3.80 | +1.06% | €3.80 | €3.80 | €3.80 | 203 |
| 2026-05-28 | €3.76 | -0.53% | €3.76 | €3.76 | €3.76 | 58 |