Louis Hachette Group SA ALHG
EURONEXT · France · Miscellaneous
€1.69-0.03 (-1.86%)
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 | €1.72 | -2.10% | €1.75 | €1.76 | €1.71 | 833.83K |
| 2026-09-29 | €1.76 | -0.96% | €1.78 | €1.78 | €1.74 | 641.31K |
| 2026-09-28 | €1.78 | +0.45% | €1.76 | €1.78 | €1.76 | 607.77K |
| 2026-09-25 | €1.77 | -1.17% | €1.79 | €1.81 | €1.76 | 972.68K |
| 2026-09-24 | €1.79 | +0.73% | €1.77 | €1.80 | €1.77 | 620.00K |
| 2026-09-23 | €1.78 | -0.45% | €1.78 | €1.79 | €1.76 | 679.33K |
| 2026-09-22 | €1.78 | -0.56% | €1.78 | €1.80 | €1.77 | 523.86K |
| 2026-09-21 | €1.79 | +1.58% | €1.76 | €1.79 | €1.76 | 612.25K |
| 2026-09-18 | €1.77 | -0.73% | €1.78 | €1.78 | €1.75 | 668.92K |
| 2026-09-17 | €1.78 | +0.56% | €1.76 | €1.79 | €1.76 | 782.25K |
| 2026-09-16 | €1.77 | 0.00% | €1.76 | €1.77 | €1.75 | 620.60K |
| 2026-09-15 | €1.77 | +2.25% | €1.73 | €1.77 | €1.73 | 885.49K |
| 2026-09-14 | €1.73 | -0.69% | €1.74 | €1.76 | €1.73 | 670.78K |
| 2026-09-11 | €1.74 | -0.68% | €1.75 | €1.76 | €1.73 | 597.11K |
| 2026-09-10 | €1.75 | -0.23% | €1.75 | €1.76 | €1.75 | 391.89K |
| 2026-09-09 | €1.76 | -0.06% | €1.75 | €1.77 | €1.74 | 695.60K |
| 2026-09-08 | €1.76 | -0.06% | €1.76 | €1.77 | €1.75 | 4.48M |
| 2026-09-07 | €1.76 | -0.40% | €1.75 | €1.78 | €1.75 | 417.12K |
| 2026-09-04 | €1.77 | -0.67% | €1.78 | €1.79 | €1.75 | 6.81M |
| 2026-09-03 | €1.78 | -1.33% | €1.80 | €1.81 | €1.78 | 728.80K |
| 2026-09-02 | €1.80 | +0.95% | €1.78 | €1.80 | €1.75 | 737.43K |
| 2026-09-01 | €1.79 | -0.17% | €1.78 | €1.80 | €1.76 | 656.39K |
| 2026-08-31 | €1.79 | -1.05% | €1.81 | €1.81 | €1.78 | 1.31M |
| 2026-08-28 | €1.81 | +0.44% | €1.78 | €1.82 | €1.78 | 385.33K |
| 2026-08-27 | €1.80 | -0.72% | €1.81 | €1.82 | €1.78 | 711.49K |
| 2026-08-26 | €1.81 | -0.44% | €1.82 | €1.84 | €1.81 | 582.97K |
| 2026-08-25 | €1.82 | -0.16% | €1.82 | €1.83 | €1.79 | 380.45K |
| 2026-08-24 | €1.83 | +1.39% | €1.79 | €1.83 | €1.78 | 472.90K |
| 2026-08-21 | €1.80 | -1.21% | €1.83 | €1.83 | €1.78 | 507.87K |
| 2026-08-20 | €1.82 | -0.49% | €1.83 | €1.84 | €1.82 | 600.39K |
| 2026-08-19 | €1.83 | -0.70% | €1.84 | €1.84 | €1.82 | 574.19K |
| 2026-08-18 | €1.84 | -0.32% | €1.83 | €1.85 | €1.82 | 439.55K |
| 2026-08-17 | €1.85 | -0.75% | €1.85 | €1.87 | €1.83 | 605.94K |
| 2026-08-14 | €1.86 | -0.32% | €1.88 | €1.88 | €1.85 | 423.50K |
| 2026-08-13 | €1.87 | +0.48% | €1.86 | €1.88 | €1.85 | 587.70K |
| 2026-08-12 | €1.86 | -1.06% | €1.87 | €1.88 | €1.84 | 758.30K |
| 2026-08-11 | €1.88 | -0.84% | €1.89 | €1.89 | €1.85 | 906.45K |
| 2026-08-10 | €1.90 | +0.42% | €1.88 | €1.90 | €1.87 | 887.04K |
| 2026-08-07 | €1.89 | +0.64% | €1.87 | €1.92 | €1.87 | 853.85K |
| 2026-08-06 | €1.88 | -0.16% | €1.89 | €1.90 | €1.85 | 1.43M |
| 2026-08-05 | €1.88 | +3.87% | €1.81 | €1.90 | €1.81 | 1.83M |
| 2026-08-04 | €1.81 | +1.17% | €1.77 | €1.81 | €1.77 | 1.80M |
| 2026-08-03 | €1.79 | +1.65% | €1.75 | €1.80 | €1.75 | 2.45M |
| 2026-07-31 | €1.76 | 0.00% | €1.78 | €1.80 | €1.72 | 1.53M |
| 2026-07-30 | €1.76 | -0.79% | €1.78 | €1.82 | €1.76 | 1.46M |
| 2026-07-29 | €1.77 | +0.91% | €1.75 | €1.81 | €1.74 | 1.80M |
| 2026-07-28 | €1.76 | +2.27% | €1.72 | €1.76 | €1.72 | 946.81K |
| 2026-07-27 | €1.72 | +1.12% | €1.70 | €1.74 | €1.70 | 828.03K |
| 2026-07-24 | €1.70 | +1.74% | €1.66 | €1.70 | €1.66 | 599.92K |
| 2026-07-23 | €1.67 | -2.05% | €1.70 | €1.70 | €1.66 | 685.90K |
| 2026-07-22 | €1.71 | +0.77% | €1.70 | €1.72 | €1.67 | 567.80K |
| 2026-07-21 | €1.69 | -2.31% | €1.73 | €1.73 | €1.68 | 594.61K |
| 2026-07-20 | €1.73 | -0.63% | €1.73 | €1.74 | €1.71 | 676.50K |
| 2026-07-17 | €1.74 | -1.13% | €1.76 | €1.76 | €1.72 | 852.45K |
| 2026-07-16 | €1.76 | +1.38% | €1.74 | €1.77 | €1.74 | 885.54K |
| 2026-07-15 | €1.74 | -2.63% | €1.77 | €1.77 | €1.70 | 1.16M |
| 2026-07-14 | €1.79 | +0.56% | €1.76 | €1.79 | €1.74 | 488.98K |
| 2026-07-13 | €1.78 | +0.74% | €1.75 | €1.78 | €1.75 | 1.10M |
| 2026-07-10 | €1.76 | +0.51% | €1.75 | €1.77 | €1.75 | 723.05K |
| 2026-07-09 | €1.75 | +0.57% | €1.74 | €1.75 | €1.72 | 617.86K |
| 2026-07-08 | €1.75 | -1.69% | €1.77 | €1.77 | €1.71 | 1.27M |
| 2026-07-07 | €1.77 | +1.14% | €1.75 | €1.77 | €1.75 | 729.08K |
| 2026-07-06 | €1.75 | -1.24% | €1.77 | €1.79 | €1.74 | 677.48K |
| 2026-07-03 | €1.78 | -0.34% | €1.78 | €1.79 | €1.77 | 909.64K |
| 2026-07-02 | €1.78 | +3.00% | €1.73 | €1.80 | €1.73 | 1.01M |
| 2026-07-01 | €1.73 | -0.92% | €1.75 | €1.76 | €1.73 | 960.39K |
| 2026-06-30 | €1.75 | -2.29% | €1.79 | €1.79 | €1.75 | 1.06M |
| 2026-06-29 | €1.79 | +0.96% | €1.77 | €1.81 | €1.77 | 878.82K |
| 2026-06-26 | €1.77 | +1.26% | €1.74 | €1.77 | €1.73 | 1.13M |
| 2026-06-25 | €1.75 | -1.30% | €1.77 | €1.77 | €1.72 | 2.56M |
| 2026-06-24 | €1.77 | -0.06% | €1.77 | €1.77 | €1.75 | 790.68K |
| 2026-06-23 | €1.77 | +0.51% | €1.74 | €1.77 | €1.74 | 664.96K |
| 2026-06-22 | €1.76 | -1.84% | €1.79 | €1.79 | €1.75 | 713.22K |
| 2026-06-19 | €1.80 | -0.22% | €1.81 | €1.83 | €1.80 | 964.69K |
| 2026-06-18 | €1.80 | +0.06% | €1.80 | €1.81 | €1.78 | 1.01M |
| 2026-06-17 | €1.80 | +2.86% | €1.76 | €1.80 | €1.75 | 1.15M |
| 2026-06-16 | €1.75 | -0.46% | €1.76 | €1.79 | €1.74 | 3.25M |
| 2026-06-15 | €1.76 | -0.79% | €1.77 | €1.80 | €1.76 | 761.61K |
| 2026-06-12 | €1.77 | +0.68% | €1.76 | €1.80 | €1.76 | 955.74K |
| 2026-06-11 | €1.76 | -1.12% | €1.77 | €1.77 | €1.75 | 808.76K |
| 2026-06-10 | €1.78 | +0.96% | €1.76 | €1.78 | €1.75 | 943.59K |
| 2026-06-09 | €1.76 | +0.46% | €1.75 | €1.82 | €1.75 | 1.53M |
| 2026-06-08 | €1.75 | +1.68% | €1.72 | €1.75 | €1.72 | 936.48K |
| 2026-06-05 | €1.73 | -1.43% | €1.75 | €1.76 | €1.72 | 612.84K |
| 2026-06-04 | €1.75 | +1.57% | €1.72 | €1.75 | €1.72 | 1.15M |
| 2026-06-03 | €1.72 | -1.15% | €1.73 | €1.77 | €1.71 | 1.19M |
| 2026-06-02 | €1.74 | +1.04% | €1.74 | €1.76 | €1.72 | 1.44M |
| 2026-06-01 | €1.73 | +2.07% | €1.69 | €1.74 | €1.68 | 1.79M |
| 2026-05-29 | €1.69 | +0.54% | €1.68 | €1.72 | €1.67 | 2.59M |
| 2026-05-28 | €1.68 | +0.60% | €1.67 | €1.69 | €1.66 | 726.62K |