LleidaNetworks Serveis Telematics SA LLN
BME · Spain · Communications
€0.9200-0.04 (-4.17%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.92 | -4.58% | €0.94 | €0.96 | €0.91 | 33.58K |
| 2026-09-30 | €0.96 | -1.03% | €0.97 | €0.98 | €0.93 | 24.42K |
| 2026-09-29 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 515 |
| 2026-09-28 | €0.97 | -2.02% | €0.97 | €0.98 | €0.97 | 1.35K |
| 2026-09-25 | €0.99 | +2.48% | €0.95 | €0.99 | €0.95 | 13.34K |
| 2026-09-24 | €0.97 | -0.62% | €0.99 | €1.06 | €0.97 | 39.22K |
| 2026-09-23 | €0.97 | -2.80% | €1.00 | €1.02 | €0.97 | 20.73K |
| 2026-09-22 | €1.00 | 0.00% | €1.01 | €1.02 | €0.95 | 16.41K |
| 2026-09-21 | €1.00 | -0.99% | €1.01 | €1.01 | €1.00 | 16.18K |
| 2026-09-18 | €1.01 | -0.98% | €1.02 | €1.02 | €1.01 | 3.20K |
| 2026-09-17 | €1.02 | -0.97% | €1.01 | €1.03 | €1.01 | 2.80K |
| 2026-09-16 | €1.03 | +1.98% | €1.00 | €1.03 | €1.00 | 9.59K |
| 2026-09-15 | €1.01 | -2.42% | €1.03 | €1.03 | €1.01 | 40.37K |
| 2026-09-14 | €1.03 | +1.97% | €1.01 | €1.03 | €1.01 | 14.59K |
| 2026-09-11 | €1.01 | -2.40% | €1.05 | €1.05 | €1.01 | 5.88K |
| 2026-09-10 | €1.04 | -1.89% | €1.05 | €1.05 | €1.01 | 16.12K |
| 2026-09-09 | €1.06 | +0.95% | €1.05 | €1.07 | €1.04 | 3.66K |
| 2026-09-08 | €1.05 | -0.47% | €1.05 | €1.06 | €1.04 | 2.69K |
| 2026-09-07 | €1.05 | -0.47% | €1.07 | €1.08 | €1.05 | 4.83K |
| 2026-09-04 | €1.06 | 0.00% | €1.06 | €1.07 | €1.06 | 2.33K |
| 2026-09-03 | €1.06 | +1.44% | €1.05 | €1.06 | €1.05 | 1.66K |
| 2026-09-02 | €1.04 | -0.48% | €1.05 | €1.05 | €1.04 | 30.00K |
| 2026-09-01 | €1.05 | -1.87% | €1.07 | €1.07 | €1.05 | 7.32K |
| 2026-08-31 | €1.07 | 0.00% | €1.05 | €1.07 | €1.05 | 18.28K |
| 2026-08-28 | €1.07 | -2.28% | €1.09 | €1.09 | €1.06 | 25.27K |
| 2026-08-27 | €1.10 | +2.34% | €1.09 | €1.10 | €1.09 | 27.55K |
| 2026-08-26 | €1.07 | -1.83% | €1.10 | €1.12 | €1.07 | 23.47K |
| 2026-08-25 | €1.09 | -0.91% | €1.11 | €1.11 | €1.09 | 2.14K |
| 2026-08-24 | €1.10 | 0.00% | €1.10 | €1.10 | €1.10 | 1.97K |
| 2026-08-21 | €1.10 | +0.92% | €1.10 | €1.14 | €1.08 | 20.06K |
| 2026-08-20 | €1.09 | -3.11% | €1.11 | €1.14 | €1.09 | 13.33K |
| 2026-08-19 | €1.13 | -1.32% | €1.12 | €1.22 | €1.07 | 63.47K |
| 2026-08-18 | €1.14 | +1.79% | €1.10 | €1.18 | €1.10 | 21.49K |
| 2026-08-17 | €1.12 | -2.61% | €1.13 | €1.13 | €1.08 | 11.29K |
| 2026-08-14 | €1.15 | +0.88% | €1.13 | €1.15 | €1.08 | 13.17K |
| 2026-08-13 | €1.14 | -0.87% | €1.14 | €1.16 | €1.13 | 3.43K |
| 2026-08-12 | €1.15 | +2.68% | €1.12 | €1.15 | €1.10 | 8.54K |
| 2026-08-11 | €1.12 | -0.44% | €1.13 | €1.18 | €1.11 | 10.61K |
| 2026-08-10 | €1.13 | +1.81% | €1.12 | €1.17 | €1.07 | 20.27K |
| 2026-08-07 | €1.11 | -3.07% | €1.16 | €1.16 | €1.08 | 56.96K |
| 2026-08-06 | €1.14 | -5.79% | €1.21 | €1.21 | €1.10 | 74.40K |
| 2026-08-05 | €1.21 | 0.00% | €1.19 | €1.22 | €1.19 | 13.16K |
| 2026-08-04 | €1.21 | -10.37% | €1.30 | €1.30 | €1.13 | 154.03K |
| 2026-08-03 | €1.35 | +6.30% | €1.29 | €1.35 | €1.22 | 48.43K |
| 2026-07-31 | €1.27 | -0.78% | €1.31 | €1.32 | €1.23 | 15.02K |
| 2026-07-30 | €1.28 | -2.29% | €1.32 | €1.32 | €1.19 | 73.26K |
| 2026-07-29 | €1.31 | +2.75% | €1.29 | €1.36 | €1.29 | 48.78K |
| 2026-07-28 | €1.27 | -8.93% | €1.41 | €1.42 | €1.27 | 128.03K |
| 2026-07-27 | €1.40 | +18.64% | €1.20 | €1.49 | €1.18 | 275.37K |
| 2026-07-24 | €1.18 | -0.84% | €1.19 | €1.19 | €1.17 | 13.07K |
| 2026-07-23 | €1.19 | +1.71% | €1.17 | €1.19 | €1.14 | 6.41K |
| 2026-07-22 | €1.17 | +0.86% | €1.16 | €1.17 | €1.11 | 20.61K |
| 2026-07-21 | €1.16 | +1.75% | €1.12 | €1.16 | €1.12 | 26.36K |
| 2026-07-20 | €1.14 | +3.64% | €1.12 | €1.14 | €1.12 | 8.23K |
| 2026-07-17 | €1.10 | -3.51% | €1.15 | €1.15 | €1.10 | 15.04K |
| 2026-07-16 | €1.14 | +4.59% | €1.09 | €1.14 | €1.08 | 36.10K |
| 2026-07-15 | €1.09 | +5.31% | €1.06 | €1.09 | €1.04 | 4.34K |
| 2026-07-14 | €1.03 | -4.61% | €1.06 | €1.10 | €1.03 | 25.23K |
| 2026-07-13 | €1.09 | -0.46% | €1.10 | €1.10 | €1.05 | 8.17K |
| 2026-07-10 | €1.09 | +0.93% | €1.10 | €1.10 | €1.07 | 589 |
| 2026-07-09 | €1.08 | 0.00% | €1.10 | €1.10 | €1.04 | 28.52K |
| 2026-07-08 | €1.08 | 0.00% | €1.07 | €1.08 | €1.07 | 1.04K |
| 2026-07-07 | €1.08 | +0.93% | €1.05 | €1.11 | €1.04 | 19.28K |
| 2026-07-06 | €1.07 | +0.94% | €1.07 | €1.07 | €1.05 | 1.31K |
| 2026-07-03 | €1.06 | +1.44% | €1.06 | €1.08 | €1.04 | 15.55K |
| 2026-07-02 | €1.04 | -3.24% | €1.06 | €1.07 | €1.04 | 11.49K |
| 2026-07-01 | €1.08 | +0.93% | €1.04 | €1.09 | €1.04 | 9.72K |
| 2026-06-30 | €1.07 | +0.94% | €1.08 | €1.09 | €1.04 | 12.68K |
| 2026-06-29 | €1.06 | -2.75% | €1.10 | €1.10 | €1.05 | 15.39K |
| 2026-06-26 | €1.09 | +2.35% | €1.06 | €1.09 | €1.06 | 17.74K |
| 2026-06-25 | €1.07 | +0.47% | €1.07 | €1.07 | €1.02 | 38.90K |
| 2026-06-24 | €1.06 | +2.91% | €1.01 | €1.06 | €1.00 | 19.79K |
| 2026-06-23 | €1.03 | 0.00% | €1.05 | €1.05 | €1.00 | 85.38K |
| 2026-06-22 | €1.03 | 0.00% | €1.05 | €1.05 | €1.03 | 4.90K |
| 2026-06-19 | €1.03 | 0.00% | €1.05 | €1.05 | €1.03 | 1.40K |
| 2026-06-18 | €1.03 | +0.98% | €1.01 | €1.03 | €1.00 | 4.59K |
| 2026-06-17 | €1.02 | -0.97% | €1.02 | €1.03 | €1.00 | 3.27K |
| 2026-06-16 | €1.03 | -0.96% | €1.04 | €1.04 | €1.01 | 14.75K |
| 2026-06-15 | €1.04 | -2.35% | €1.05 | €1.06 | €1.04 | 8.54K |
| 2026-06-12 | €1.07 | +3.40% | €1.05 | €1.07 | €1.05 | 1.68K |
| 2026-06-11 | €1.03 | -1.90% | €1.04 | €1.05 | €1.03 | 3.26K |
| 2026-06-10 | €1.05 | +0.96% | €1.02 | €1.07 | €1.02 | 4.23K |
| 2026-06-09 | €1.04 | +0.97% | €1.01 | €1.04 | €1.01 | 20.38K |
| 2026-06-08 | €1.03 | -4.63% | €1.05 | €1.05 | €1.03 | 7.16K |
| 2026-06-05 | €1.08 | +2.37% | €1.04 | €1.08 | €1.04 | 5.54K |
| 2026-06-04 | €1.05 | +0.48% | €1.05 | €1.07 | €1.05 | 4.52K |
| 2026-06-03 | €1.05 | -0.94% | €1.05 | €1.05 | €1.05 | 3.00K |
| 2026-06-02 | €1.06 | +1.92% | €1.05 | €1.07 | €1.04 | 4.13K |
| 2026-06-01 | €1.04 | 0.00% | €1.05 | €1.05 | €1.04 | 4.30K |
| 2026-05-29 | €1.04 | -2.35% | €1.06 | €1.06 | €1.04 | 32.23K |