Locasystem International SA MLLOI
EURONEXT · France · Technology Services
€11.300.00 (0.00%)
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 | €11.30 | +2.73% | €11.30 | €11.30 | €11.30 | 5 |
| 2026-09-29 | €11.00 | 0.00% | €11.00 | €11.00 | €11.00 | 0 |
| 2026-09-28 | €11.00 | 0.00% | €11.00 | €11.00 | €11.00 | 4 |
| 2026-09-25 | €11.00 | -5.17% | €10.60 | €11.00 | €10.60 | 253 |
| 2026-09-24 | €11.60 | +10.48% | €11.60 | €11.60 | €11.60 | 2 |
| 2026-09-23 | €10.50 | -7.89% | €10.50 | €10.50 | €10.50 | 4.60K |
| 2026-09-22 | €11.40 | -1.72% | €11.40 | €11.40 | €11.40 | 200 |
| 2026-09-21 | €11.60 | -1.69% | €10.00 | €11.60 | €10.00 | 50 |
| 2026-09-18 | €11.80 | 0.00% | €11.80 | €11.80 | €11.80 | 0 |
| 2026-09-17 | €11.80 | 0.00% | €11.80 | €11.80 | €11.80 | 0 |
| 2026-09-16 | €11.80 | 0.00% | €11.80 | €11.80 | €11.80 | 0 |
| 2026-09-15 | €11.80 | -1.67% | €11.80 | €11.80 | €11.80 | 187 |
| 2026-09-14 | €12.00 | +8.11% | €12.00 | €12.00 | €12.00 | 5 |
| 2026-09-11 | €11.10 | -4.31% | €11.10 | €11.10 | €11.10 | 9 |
| 2026-09-10 | €11.60 | +9.43% | €11.60 | €11.60 | €11.60 | 5 |
| 2026-09-09 | €10.60 | -11.67% | €10.60 | €10.60 | €10.60 | 10 |
| 2026-09-08 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-09-07 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-09-04 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-09-03 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-09-02 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-09-01 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-08-31 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-08-28 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 2 |
| 2026-08-27 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-08-26 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-08-25 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-08-24 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-08-21 | €12.00 | +0.84% | €12.00 | €12.00 | €12.00 | 1 |
| 2026-08-20 | €11.90 | 0.00% | €11.90 | €11.90 | €11.90 | 0 |
| 2026-08-19 | €11.90 | 0.00% | €11.90 | €11.90 | €11.90 | 0 |
| 2026-08-18 | €11.90 | 0.00% | €11.90 | €11.90 | €11.90 | 0 |
| 2026-08-17 | €11.90 | 0.00% | €11.90 | €11.90 | €11.90 | 0 |
| 2026-08-14 | €11.90 | 0.00% | €11.90 | €11.90 | €11.90 | 0 |
| 2026-08-13 | €11.90 | 0.00% | €11.90 | €11.90 | €11.90 | 590 |
| 2026-08-12 | €11.90 | 0.00% | €11.90 | €11.90 | €11.90 | 0 |
| 2026-08-11 | €11.90 | -0.83% | €11.90 | €11.90 | €11.90 | 417 |
| 2026-08-10 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-08-07 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-08-06 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-08-05 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-08-04 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-08-03 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 501 |
| 2026-07-31 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-07-30 | €12.00 | +20.00% | €12.00 | €12.00 | €12.00 | 10 |
| 2026-07-29 | €10.00 | -16.67% | €11.90 | €11.90 | €10.00 | 2.23K |
| 2026-07-28 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-07-27 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-07-24 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-07-23 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-07-22 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-07-21 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-07-20 | €12.00 | +3.45% | €12.00 | €12.00 | €12.00 | 10 |
| 2026-07-17 | €11.60 | +16.00% | €11.80 | €11.80 | €11.60 | 11 |
| 2026-07-16 | €10.00 | -16.67% | €10.00 | €10.00 | €10.00 | 55 |
| 2026-07-15 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-07-14 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-07-13 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-07-10 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-07-09 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-07-08 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-07-07 | €12.00 | +1.69% | €12.00 | €12.00 | €12.00 | 12 |
| 2026-07-06 | €11.80 | +0.85% | €11.80 | €11.80 | €11.80 | 15 |
| 2026-07-03 | €11.70 | -3.31% | €11.00 | €11.70 | €11.00 | 28 |
| 2026-07-02 | €12.10 | 0.00% | €12.10 | €12.10 | €12.10 | 0 |
| 2026-07-01 | €12.10 | +32.24% | €12.10 | €12.10 | €12.10 | 7 |
| 2026-06-30 | €9.15 | 0.00% | €9.15 | €9.15 | €9.15 | 0 |
| 2026-06-29 | €9.15 | 0.00% | €9.15 | €9.15 | €9.15 | 0 |
| 2026-06-26 | €9.15 | 0.00% | €9.15 | €9.15 | €9.15 | 0 |
| 2026-06-25 | €9.15 | -9.41% | €11.10 | €11.10 | €9.15 | 3.03K |
| 2026-06-24 | €10.10 | 0.00% | €10.10 | €10.10 | €10.10 | 0 |
| 2026-06-23 | €10.10 | 0.00% | €10.10 | €10.10 | €10.10 | 0 |
| 2026-06-22 | €10.10 | 0.00% | €10.10 | €10.10 | €10.10 | 0 |
| 2026-06-19 | €10.10 | 0.00% | €10.10 | €10.10 | €10.10 | 0 |
| 2026-06-18 | €10.10 | -1.94% | €10.10 | €10.10 | €10.10 | 822 |
| 2026-06-17 | €10.30 | -1.90% | €10.30 | €10.30 | €10.30 | 1 |
| 2026-06-16 | €10.50 | -0.94% | €10.50 | €10.50 | €10.50 | 2 |
| 2026-06-15 | €10.60 | -7.02% | €10.60 | €10.60 | €10.60 | 11 |
| 2026-06-12 | €11.40 | +4.59% | €11.40 | €11.40 | €11.40 | 6 |
| 2026-06-11 | €10.90 | -0.91% | €10.10 | €10.90 | €10.10 | 21 |
| 2026-06-10 | €11.00 | 0.00% | €11.50 | €11.50 | €11.00 | 431 |
| 2026-06-09 | €11.00 | +5.77% | €11.00 | €11.00 | €11.00 | 100 |
| 2026-06-08 | €10.40 | -13.33% | €10.40 | €10.40 | €10.40 | 474 |
| 2026-06-05 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 0 |
| 2026-06-04 | €12.00 | +9.09% | €12.00 | €12.00 | €12.00 | 262 |
| 2026-06-03 | €11.00 | 0.00% | €11.00 | €11.00 | €11.00 | 0 |
| 2026-06-02 | €11.00 | 0.00% | €11.00 | €11.00 | €11.00 | 1.37K |
| 2026-06-01 | €11.00 | 0.00% | €11.00 | €11.00 | €11.00 | 0 |
| 2026-05-29 | €11.00 | 0.00% | €11.00 | €11.00 | €11.00 | 0 |
| 2026-05-28 | €11.00 | -5.17% | €11.60 | €11.60 | €11.00 | 1.81K |