Lucibel S.A. ALUCI
EURONEXT · France · Electronic Technology
€3.99+0.35 (+9.75%)
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 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 0 |
| 2026-09-29 | €3.64 | 0.00% | €3.64 | €3.64 | €3.64 | 1 |
| 2026-09-28 | €3.64 | +0.69% | €3.64 | €3.64 | €3.64 | 14 |
| 2026-09-25 | €3.61 | 0.00% | €3.61 | €3.61 | €3.61 | 0 |
| 2026-09-24 | €3.61 | -9.74% | €3.61 | €3.61 | €3.61 | 40 |
| 2026-09-23 | €4.00 | +8.11% | €3.70 | €4.00 | €3.61 | 309 |
| 2026-09-22 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 93 |
| 2026-09-21 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 9 |
| 2026-09-18 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 8 |
| 2026-09-17 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 56 |
| 2026-09-16 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 0 |
| 2026-09-15 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 0 |
| 2026-09-14 | €3.70 | 0.00% | €3.70 | €3.70 | €3.70 | 15 |
| 2026-09-11 | €3.70 | -0.01% | €3.70 | €3.70 | €3.70 | 41 |
| 2026-09-10 | €3.70 | +0.27% | €3.70 | €3.70 | €3.70 | 22 |
| 2026-09-09 | €3.69 | 0.00% | €3.69 | €3.69 | €3.69 | 0 |
| 2026-09-08 | €3.69 | -6.56% | €3.69 | €3.69 | €3.69 | 38 |
| 2026-09-07 | €3.95 | +7.03% | €3.95 | €3.95 | €3.95 | 57 |
| 2026-09-04 | €3.69 | 0.00% | €3.69 | €3.69 | €3.69 | 0 |
| 2026-09-03 | €3.69 | 0.00% | €3.69 | €3.69 | €3.69 | 324 |
| 2026-09-02 | €3.69 | -10.00% | €3.69 | €3.69 | €3.69 | 4 |
| 2026-09-01 | €4.10 | 0.00% | €4.10 | €4.10 | €4.10 | 0 |
| 2026-08-31 | €4.10 | 0.00% | €4.10 | €4.10 | €4.10 | 100 |
| 2026-08-28 | €4.10 | 0.00% | €4.10 | €4.10 | €4.10 | 0 |
| 2026-08-27 | €4.10 | 0.00% | €4.10 | €4.10 | €4.10 | 0 |
| 2026-08-26 | €4.10 | +2.50% | €4.15 | €4.15 | €4.10 | 61 |
| 2026-08-25 | €4.00 | -3.61% | €3.74 | €4.00 | €3.74 | 2 |
| 2026-08-24 | €4.15 | -5.25% | €4.40 | €4.40 | €4.05 | 1.07K |
| 2026-08-21 | €4.38 | +9.50% | €4.12 | €4.40 | €4.12 | 1.18K |
| 2026-08-20 | €4.00 | 0.00% | €4.00 | €4.00 | €3.61 | 6 |
| 2026-08-19 | €4.00 | +0.26% | €4.10 | €4.42 | €4.00 | 2.03K |
| 2026-08-18 | €3.99 | +32.96% | €3.99 | €3.99 | €3.99 | 400 |
| 2026-08-17 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-14 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-13 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-12 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-11 | €3.00 | +0.02% | €3.00 | €3.00 | €3.00 | 14 |
| 2026-08-10 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-07 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-06 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 0 |
| 2026-08-05 | €3.00 | -7.98% | €3.27 | €3.28 | €3.00 | 116 |
| 2026-08-04 | €3.26 | -18.50% | €3.54 | €3.54 | €3.26 | 121 |
| 2026-08-03 | €4.00 | +0.01% | €4.00 | €4.00 | €4.00 | 150 |
| 2026-07-31 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-30 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-29 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-28 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-27 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-24 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-23 | €4.00 | +5.81% | €3.68 | €4.00 | €3.51 | 126 |
| 2026-07-22 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 19 |
| 2026-07-21 | €3.78 | 0.00% | €3.80 | €3.80 | €3.78 | 21 |
| 2026-07-20 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 0 |
| 2026-07-17 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 61 |
| 2026-07-16 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 20 |
| 2026-07-15 | €3.78 | 0.00% | €3.79 | €3.79 | €3.78 | 9 |
| 2026-07-14 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 40 |
| 2026-07-13 | €3.78 | 0.00% | €3.78 | €3.78 | €3.78 | 26 |
| 2026-07-10 | €3.78 | -5.50% | €4.00 | €4.20 | €3.78 | 632 |
| 2026-07-09 | €4.00 | 0.00% | €3.78 | €4.00 | €3.78 | 71 |
| 2026-07-08 | €4.00 | +5.82% | €3.78 | €4.00 | €3.78 | 161 |
| 2026-07-07 | €3.78 | -5.50% | €3.78 | €3.78 | €3.78 | 35 |
| 2026-07-06 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 11 |
| 2026-07-03 | €4.00 | 0.00% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-07-02 | €4.00 | -2.44% | €4.00 | €4.05 | €4.00 | 41 |
| 2026-07-01 | €4.10 | 0.00% | €3.77 | €4.10 | €3.50 | 69 |
| 2026-06-30 | €4.10 | -14.57% | €4.40 | €4.40 | €4.10 | 494 |
| 2026-06-29 | €4.80 | -2.04% | €4.80 | €4.80 | €4.80 | 1 |
| 2026-06-26 | €4.90 | 0.00% | €4.90 | €4.90 | €4.90 | 0 |
| 2026-06-25 | €4.90 | 0.00% | €4.90 | €4.90 | €4.90 | 0 |
| 2026-06-24 | €4.90 | 0.00% | €4.90 | €4.90 | €4.90 | 0 |
| 2026-06-23 | €4.90 | 0.00% | €4.90 | €4.90 | €4.90 | 0 |
| 2026-06-22 | €4.90 | 0.00% | €4.90 | €4.90 | €4.90 | 0 |
| 2026-06-19 | €4.90 | +0.25% | €4.90 | €4.90 | €4.90 | 200 |
| 2026-06-18 | €4.89 | 0.00% | €4.89 | €4.89 | €4.89 | 0 |
| 2026-06-17 | €4.89 | 0.00% | €4.89 | €4.89 | €4.89 | 0 |
| 2026-06-16 | €4.89 | 0.00% | €4.89 | €4.89 | €4.89 | 0 |
| 2026-06-15 | €4.89 | 0.00% | €4.89 | €4.89 | €4.89 | 0 |
| 2026-06-12 | €4.89 | 0.00% | €4.89 | €4.89 | €4.89 | 0 |
| 2026-06-11 | €4.89 | 0.00% | €4.89 | €4.89 | €4.89 | 0 |
| 2026-06-10 | €4.89 | +8.61% | €4.90 | €4.90 | €4.89 | 50 |
| 2026-06-09 | €4.50 | -9.09% | €4.60 | €4.90 | €4.15 | 364 |
| 2026-06-08 | €4.95 | 0.00% | €4.95 | €4.95 | €4.95 | 0 |
| 2026-06-05 | €4.95 | 0.00% | €4.95 | €4.95 | €4.95 | 0 |
| 2026-06-04 | €4.95 | 0.00% | €4.95 | €4.95 | €4.95 | 0 |
| 2026-06-03 | €4.95 | 0.00% | €4.95 | €4.95 | €4.95 | 0 |
| 2026-06-02 | €4.95 | +15.65% | €4.59 | €4.95 | €4.59 | 248 |
| 2026-06-01 | €4.28 | +12.03% | €4.20 | €4.28 | €4.20 | 105 |
| 2026-05-29 | €3.82 | 0.00% | €3.82 | €3.82 | €3.82 | 0 |
| 2026-05-28 | €3.82 | +0.26% | €3.82 | €3.82 | €3.82 | 6 |