Bernard Loiseau SA ALDBL
EURONEXT · Fransa · Tüketici Hizmetleri
€3,64-0,02 (-%0,55)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,66 | -%6,15 | €3,66 | €3,66 | €3,66 | 100 |
| 2026-09-30 | €3,90 | %0,00 | €3,90 | €3,90 | €3,90 | 0 |
| 2026-09-29 | €3,90 | %0,00 | €3,90 | €3,90 | €3,90 | 0 |
| 2026-09-28 | €3,90 | %0,00 | €3,90 | €3,90 | €3,90 | 0 |
| 2026-09-25 | €3,90 | %0,00 | €3,90 | €3,90 | €3,90 | 0 |
| 2026-09-24 | €3,90 | +%0,52 | €3,88 | €3,90 | €3,88 | 96 |
| 2026-09-23 | €3,88 | +%6,01 | €3,88 | €3,88 | €3,88 | 1 |
| 2026-09-22 | €3,66 | %0,00 | €3,66 | €3,66 | €3,66 | 0 |
| 2026-09-21 | €3,66 | %0,00 | €3,66 | €3,66 | €3,66 | 59 |
| 2026-09-18 | €3,66 | %0,00 | €3,66 | €3,66 | €3,66 | 0 |
| 2026-09-17 | €3,66 | -%8,04 | €3,66 | €3,66 | €3,66 | 3 |
| 2026-09-16 | €3,98 | %0,00 | €3,98 | €3,98 | €3,98 | 0 |
| 2026-09-15 | €3,98 | +%8,74 | €4,12 | €4,12 | €3,98 | 48 |
| 2026-09-14 | €3,66 | %0,00 | €4,00 | €4,00 | €3,66 | 53 |
| 2026-09-11 | €3,66 | +%0,55 | €3,66 | €3,66 | €3,66 | 1 |
| 2026-09-10 | €3,64 | -%11,65 | €3,64 | €3,64 | €3,64 | 5 |
| 2026-09-09 | €4,12 | %0,00 | €4,12 | €4,12 | €4,12 | 0 |
| 2026-09-08 | €4,12 | %0,00 | €4,12 | €4,12 | €4,12 | 0 |
| 2026-09-07 | €4,12 | %0,00 | €4,12 | €4,12 | €4,12 | 0 |
| 2026-09-04 | €4,12 | %0,00 | €3,82 | €4,12 | €3,82 | 295 |
| 2026-09-03 | €4,12 | +%17,05 | €4,12 | €4,12 | €4,12 | 260 |
| 2026-09-02 | €3,52 | -%9,74 | €4,14 | €4,14 | €3,52 | 56 |
| 2026-09-01 | €3,90 | %0,00 | €3,90 | €3,90 | €3,90 | 0 |
| 2026-08-31 | €3,90 | -%5,34 | €3,90 | €3,90 | €3,90 | 25 |
| 2026-08-28 | €4,12 | +%12,57 | €4,12 | €4,12 | €4,12 | 5 |
| 2026-08-27 | €3,66 | -%11,59 | €4,10 | €4,10 | €3,66 | 21 |
| 2026-08-26 | €4,14 | +%9,52 | €4,14 | €4,14 | €4,14 | 46 |
| 2026-08-25 | €3,78 | %0,00 | €3,78 | €3,78 | €3,78 | 0 |
| 2026-08-24 | €3,78 | %0,00 | €3,62 | €3,78 | €3,62 | 110 |
| 2026-08-21 | €3,78 | %0,00 | €3,78 | €3,78 | €3,78 | 0 |
| 2026-08-20 | €3,78 | %0,00 | €3,78 | €3,78 | €3,78 | 0 |
| 2026-08-19 | €3,78 | %0,00 | €3,78 | €3,78 | €3,78 | 0 |
| 2026-08-18 | €3,78 | %0,00 | €3,78 | €3,78 | €3,78 | 0 |
| 2026-08-17 | €3,78 | %0,00 | €3,78 | €3,78 | €3,78 | 0 |
| 2026-08-14 | €3,78 | -%0,53 | €3,78 | €3,78 | €3,78 | 1 |
| 2026-08-13 | €3,80 | %0,00 | €3,80 | €3,80 | €3,80 | 0 |
| 2026-08-12 | €3,80 | %0,00 | €3,80 | €3,80 | €3,80 | 0 |
| 2026-08-11 | €3,80 | +%8,57 | €3,80 | €3,80 | €3,80 | 1 |
| 2026-08-10 | €3,50 | -%2,78 | €3,50 | €3,50 | €3,50 | 140 |
| 2026-08-07 | €3,60 | -%5,26 | €3,52 | €3,60 | €3,52 | 52 |
| 2026-08-06 | €3,80 | %0,00 | €3,80 | €3,80 | €3,80 | 0 |
| 2026-08-05 | €3,80 | +%7,95 | €3,80 | €3,80 | €3,80 | 765 |
| 2026-08-04 | €3,52 | -%6,88 | €3,52 | €3,52 | €3,52 | 70 |
| 2026-08-03 | €3,78 | %0,00 | €3,78 | €3,78 | €3,78 | 0 |
| 2026-07-31 | €3,78 | -%0,53 | €4,14 | €4,14 | €3,78 | 398 |
| 2026-07-30 | €3,80 | %0,00 | €3,80 | €3,80 | €3,80 | 2 |
| 2026-07-29 | €3,80 | %0,00 | €3,80 | €3,80 | €3,80 | 1 |
| 2026-07-28 | €3,80 | %0,00 | €3,80 | €3,80 | €3,80 | 2 |
| 2026-07-27 | €3,80 | %0,00 | €3,80 | €3,80 | €3,80 | 5 |
| 2026-07-24 | €3,80 | %0,00 | €3,80 | €3,80 | €3,80 | 0 |
| 2026-07-23 | €3,80 | %0,00 | €3,80 | €3,80 | €3,80 | 0 |
| 2026-07-22 | €3,80 | %0,00 | €3,80 | €3,80 | €3,80 | 15 |
| 2026-07-21 | €3,80 | +%4,40 | €3,80 | €3,80 | €3,80 | 148 |
| 2026-07-20 | €3,64 | %0,00 | €3,64 | €3,64 | €3,64 | 1,43K |
| 2026-07-17 | €3,64 | %0,00 | €3,64 | €3,64 | €3,64 | 0 |
| 2026-07-16 | €3,64 | %0,00 | €3,64 | €3,64 | €3,64 | 459 |
| 2026-07-15 | €3,64 | %0,00 | €3,64 | €3,64 | €3,64 | 218 |
| 2026-07-14 | €3,64 | +%2,25 | €3,64 | €3,64 | €3,64 | 11 |
| 2026-07-13 | €3,56 | +%2,30 | €3,56 | €3,56 | €3,56 | 4 |
| 2026-07-10 | €3,48 | -%4,40 | €3,48 | €3,48 | €3,48 | 41 |
| 2026-07-09 | €3,64 | +%7,06 | €3,64 | €3,64 | €3,64 | 7 |
| 2026-07-08 | €3,40 | %0,00 | €3,40 | €3,40 | €3,40 | 0 |
| 2026-07-07 | €3,40 | %0,00 | €3,40 | €3,40 | €3,40 | 0 |
| 2026-07-06 | €3,40 | %0,00 | €3,40 | €3,40 | €3,40 | 134 |
| 2026-07-03 | €3,40 | %0,00 | €3,40 | €3,40 | €3,40 | 251 |
| 2026-07-02 | €3,40 | -%7,61 | €3,40 | €3,40 | €3,40 | 5 |
| 2026-07-01 | €3,68 | %0,00 | €3,68 | €3,68 | €3,68 | 2 |
| 2026-06-30 | €3,68 | +%8,24 | €3,40 | €3,68 | €3,40 | 303 |
| 2026-06-29 | €3,40 | -%7,10 | €3,40 | €3,40 | €3,40 | 72 |
| 2026-06-26 | €3,66 | -%1,08 | €3,66 | €3,66 | €3,66 | 30 |
| 2026-06-25 | €3,70 | %0,00 | €3,70 | €3,70 | €3,70 | 0 |
| 2026-06-24 | €3,70 | %0,00 | €3,70 | €3,70 | €3,70 | 0 |
| 2026-06-23 | €3,70 | %0,00 | €3,70 | €3,70 | €3,70 | 0 |
| 2026-06-22 | €3,70 | +%5,71 | €3,74 | €3,74 | €3,70 | 6 |
| 2026-06-19 | €3,50 | +%2,94 | €3,76 | €3,76 | €3,50 | 610 |
| 2026-06-18 | €3,40 | -%2,30 | €3,40 | €3,40 | €3,40 | 1 |
| 2026-06-17 | €3,48 | -%7,94 | €3,48 | €3,48 | €3,48 | 49 |
| 2026-06-16 | €3,78 | %0,00 | €3,78 | €3,78 | €3,78 | 0 |
| 2026-06-15 | €3,78 | +%5,00 | €3,34 | €3,78 | €3,34 | 388 |
| 2026-06-12 | €3,60 | -%6,74 | €3,60 | €3,60 | €3,60 | 300 |
| 2026-06-11 | €3,86 | +%16,97 | €3,86 | €3,86 | €3,86 | 4 |
| 2026-06-10 | €3,30 | -%20,29 | €3,30 | €3,30 | €3,30 | 300 |
| 2026-06-09 | €4,14 | +%10,11 | €3,40 | €4,14 | €3,40 | 333 |
| 2026-06-08 | €3,76 | %0,00 | €3,76 | €3,76 | €3,76 | 0 |
| 2026-06-05 | €3,76 | %0,00 | €3,76 | €3,76 | €3,76 | 0 |
| 2026-06-04 | €3,76 | +%13,94 | €3,76 | €3,76 | €3,76 | 5 |
| 2026-06-03 | €3,30 | -%12,23 | €3,76 | €3,76 | €3,30 | 44 |
| 2026-06-02 | €3,76 | -%1,05 | €3,76 | €3,76 | €3,76 | 18 |
| 2026-06-01 | €3,80 | %0,00 | €3,80 | €3,80 | €3,80 | 150 |
| 2026-05-29 | €3,80 | +%1,06 | €3,80 | €3,80 | €3,80 | 203 |