Lexibook Linguistic Electronic System SA ALLEX
EURONEXT · France · Electronic Technology
€8.020.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €8.42 | -0.24% | €8.42 | €8.42 | €8.42 | 14 |
| 2026-09-29 | €8.44 | +1.93% | €8.30 | €8.50 | €8.00 | 2.21K |
| 2026-09-28 | €8.28 | -1.19% | €8.28 | €8.28 | €8.28 | 20 |
| 2026-09-25 | €8.38 | 0.00% | €8.38 | €8.38 | €8.38 | 0 |
| 2026-09-24 | €8.38 | +0.48% | €8.32 | €8.38 | €8.32 | 1.52K |
| 2026-09-23 | €8.34 | -0.48% | €8.02 | €8.34 | €8.02 | 221 |
| 2026-09-22 | €8.38 | 0.00% | €8.38 | €8.38 | €8.38 | 25 |
| 2026-09-21 | €8.38 | +4.49% | €8.04 | €8.38 | €8.02 | 312 |
| 2026-09-18 | €8.02 | -4.52% | €8.02 | €8.02 | €8.02 | 1 |
| 2026-09-17 | €8.40 | 0.00% | €8.40 | €8.40 | €8.40 | 0 |
| 2026-09-16 | €8.40 | 0.00% | €8.40 | €8.40 | €8.40 | 0 |
| 2026-09-15 | €8.40 | +3.70% | €8.04 | €8.40 | €8.04 | 297 |
| 2026-09-14 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 295 |
| 2026-09-11 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 0 |
| 2026-09-10 | €8.10 | 0.00% | €8.10 | €8.10 | €8.10 | 13 |
| 2026-09-09 | €8.10 | +1.25% | €8.10 | €8.26 | €8.10 | 2.69K |
| 2026-09-08 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 50 |
| 2026-09-07 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 42 |
| 2026-09-04 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 60 |
| 2026-09-03 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 0 |
| 2026-09-02 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 0 |
| 2026-09-01 | €8.00 | -1.23% | €8.02 | €8.10 | €8.00 | 170 |
| 2026-08-31 | €8.10 | +1.25% | €8.00 | €8.10 | €8.00 | 204 |
| 2026-08-28 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 45 |
| 2026-08-27 | €8.00 | -2.20% | €8.00 | €8.00 | €8.00 | 1 |
| 2026-08-26 | €8.18 | -3.54% | €8.00 | €8.18 | €8.00 | 1.01K |
| 2026-08-25 | €8.48 | +6.00% | €8.02 | €8.50 | €8.02 | 1.01K |
| 2026-08-24 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 0 |
| 2026-08-21 | €8.00 | -0.50% | €8.04 | €8.04 | €8.00 | 2.07K |
| 2026-08-20 | €8.04 | +0.50% | €8.04 | €8.04 | €8.04 | 157 |
| 2026-08-19 | €8.00 | -0.99% | €8.00 | €8.00 | €8.00 | 32 |
| 2026-08-18 | €8.08 | +1.00% | €8.10 | €8.10 | €8.02 | 369 |
| 2026-08-17 | €8.00 | 0.00% | €8.00 | €8.10 | €8.00 | 400 |
| 2026-08-14 | €8.00 | 0.00% | €8.00 | €8.04 | €8.00 | 161 |
| 2026-08-13 | €8.00 | 0.00% | €8.00 | €8.04 | €8.00 | 153 |
| 2026-08-12 | €8.00 | 0.00% | €8.00 | €8.04 | €8.00 | 231 |
| 2026-08-11 | €8.00 | 0.00% | €8.00 | €8.04 | €8.00 | 270 |
| 2026-08-10 | €8.00 | 0.00% | €8.04 | €8.04 | €8.00 | 56 |
| 2026-08-07 | €8.00 | 0.00% | €8.00 | €8.04 | €8.00 | 1.27K |
| 2026-08-06 | €8.00 | 0.00% | €8.04 | €8.04 | €8.00 | 74 |
| 2026-08-05 | €8.00 | -0.50% | €8.04 | €8.04 | €8.00 | 86 |
| 2026-08-04 | €8.04 | 0.00% | €8.00 | €8.04 | €8.00 | 795 |
| 2026-08-03 | €8.04 | -1.47% | €8.00 | €8.04 | €8.00 | 168 |
| 2026-07-31 | €8.16 | +0.49% | €8.00 | €8.16 | €8.00 | 826 |
| 2026-07-30 | €8.12 | +1.50% | €8.00 | €8.12 | €8.00 | 1.00K |
| 2026-07-29 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 9.59K |
| 2026-07-28 | €8.00 | -1.72% | €8.02 | €8.18 | €8.00 | 3.55K |
| 2026-07-27 | €8.14 | -0.25% | €8.14 | €8.14 | €8.02 | 232 |
| 2026-07-24 | €8.16 | +0.25% | €8.16 | €8.16 | €8.16 | 10 |
| 2026-07-23 | €8.14 | 0.00% | €8.14 | €8.14 | €8.14 | 0 |
| 2026-07-22 | €8.14 | +1.50% | €8.10 | €8.14 | €8.10 | 351 |
| 2026-07-21 | €8.02 | +0.25% | €8.16 | €8.16 | €8.02 | 475 |
| 2026-07-20 | €8.00 | -0.25% | €8.02 | €8.02 | €8.00 | 1.64K |
| 2026-07-17 | €8.02 | +0.25% | €8.16 | €8.16 | €8.02 | 9 |
| 2026-07-16 | €8.00 | -2.91% | €8.16 | €8.16 | €8.00 | 1.91K |
| 2026-07-15 | €8.24 | +0.49% | €8.24 | €8.24 | €8.24 | 1.93K |
| 2026-07-14 | €8.20 | +0.49% | €8.14 | €8.20 | €8.14 | 2.74K |
| 2026-07-13 | €8.16 | +2.00% | €8.16 | €8.16 | €8.16 | 25 |
| 2026-07-10 | €8.00 | 0.00% | €8.00 | €8.00 | €8.00 | 22 |
| 2026-07-09 | €8.00 | -0.99% | €8.04 | €8.04 | €8.00 | 298 |
| 2026-07-08 | €8.08 | +1.00% | €8.00 | €8.08 | €8.00 | 684 |
| 2026-07-07 | €8.00 | +0.50% | €8.00 | €8.20 | €8.00 | 22.94K |
| 2026-07-06 | €7.96 | 0.00% | €7.96 | €8.00 | €7.96 | 1.69K |
| 2026-07-03 | €7.96 | +0.25% | €7.94 | €8.00 | €7.94 | 4.39K |
| 2026-07-02 | €7.94 | -0.25% | €8.00 | €8.00 | €7.94 | 90 |
| 2026-07-01 | €7.96 | 0.00% | €8.00 | €8.00 | €7.96 | 1.00K |
| 2026-06-30 | €7.96 | 0.00% | €7.96 | €7.96 | €7.96 | 37 |
| 2026-06-29 | €7.96 | 0.00% | €7.96 | €7.98 | €7.94 | 5.21K |
| 2026-06-26 | €7.96 | -0.50% | €7.96 | €7.96 | €7.96 | 953 |
| 2026-06-25 | €8.00 | +0.50% | €7.96 | €8.00 | €7.96 | 466 |
| 2026-06-24 | €7.96 | 0.00% | €7.96 | €8.00 | €7.96 | 425 |
| 2026-06-23 | €7.96 | 0.00% | €7.96 | €7.96 | €7.96 | 4.18K |
| 2026-06-22 | €7.96 | 0.00% | €7.96 | €7.96 | €7.96 | 1.92K |
| 2026-06-19 | €7.96 | 0.00% | €7.96 | €8.00 | €7.96 | 9.37K |
| 2026-06-18 | €7.96 | 0.00% | €7.96 | €7.96 | €7.96 | 83 |
| 2026-06-17 | €7.96 | +0.25% | €8.00 | €8.00 | €7.94 | 1.64K |
| 2026-06-16 | €7.94 | -0.50% | €7.96 | €8.00 | €7.94 | 12.76K |
| 2026-06-15 | €7.98 | +0.76% | €7.92 | €8.00 | €7.92 | 43.78K |
| 2026-06-12 | €7.92 | +0.25% | €7.90 | €7.94 | €7.90 | 12.44K |
| 2026-06-11 | €7.90 | 0.00% | €7.90 | €7.90 | €7.90 | 5.75K |
| 2026-06-10 | €7.90 | 0.00% | €7.90 | €7.92 | €7.90 | 5.78K |
| 2026-06-09 | €7.90 | 0.00% | €7.90 | €7.92 | €7.90 | 20.38K |
| 2026-06-08 | €7.90 | 0.00% | €7.90 | €7.92 | €7.90 | 45.61K |
| 2026-06-05 | €7.90 | 0.00% | €7.90 | €7.92 | €7.90 | 70.11K |
| 2026-06-04 | €7.90 | +36.21% | €7.90 | €7.96 | €7.90 | 857.44K |
| 2026-06-03 | €5.80 | -2.68% | €5.80 | €5.88 | €5.48 | 2.19K |
| 2026-06-02 | €5.96 | -2.93% | €5.70 | €5.98 | €5.70 | 832 |
| 2026-06-01 | €6.14 | +8.48% | €5.68 | €6.14 | €5.68 | 493 |
| 2026-05-29 | €5.66 | -0.70% | €5.66 | €5.66 | €5.66 | 360 |
| 2026-05-28 | €5.70 | +3.64% | €5.70 | €5.70 | €5.70 | 10 |