Louis Hachette Group SA ALHG
EURONEXT · Fransa · Çeşitli
€1,69-0,03 (-%1,86)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,69 | -%1,86 | €1,71 | €1,71 | €1,67 | 1,14M |
| 2026-09-30 | €1,72 | -%2,10 | €1,75 | €1,76 | €1,71 | 833,83K |
| 2026-09-29 | €1,76 | -%0,96 | €1,78 | €1,78 | €1,74 | 641,31K |
| 2026-09-28 | €1,78 | +%0,45 | €1,76 | €1,78 | €1,76 | 607,77K |
| 2026-09-25 | €1,77 | -%1,17 | €1,79 | €1,81 | €1,76 | 972,68K |
| 2026-09-24 | €1,79 | +%0,73 | €1,77 | €1,80 | €1,77 | 620,00K |
| 2026-09-23 | €1,78 | -%0,45 | €1,78 | €1,79 | €1,76 | 679,33K |
| 2026-09-22 | €1,78 | -%0,56 | €1,78 | €1,80 | €1,77 | 523,86K |
| 2026-09-21 | €1,79 | +%1,58 | €1,76 | €1,79 | €1,76 | 612,25K |
| 2026-09-18 | €1,77 | -%0,73 | €1,78 | €1,78 | €1,75 | 668,92K |
| 2026-09-17 | €1,78 | +%0,56 | €1,76 | €1,79 | €1,76 | 782,25K |
| 2026-09-16 | €1,77 | %0,00 | €1,76 | €1,77 | €1,75 | 620,60K |
| 2026-09-15 | €1,77 | +%2,25 | €1,73 | €1,77 | €1,73 | 885,49K |
| 2026-09-14 | €1,73 | -%0,69 | €1,74 | €1,76 | €1,73 | 670,78K |
| 2026-09-11 | €1,74 | -%0,68 | €1,75 | €1,76 | €1,73 | 597,11K |
| 2026-09-10 | €1,75 | -%0,23 | €1,75 | €1,76 | €1,75 | 391,89K |
| 2026-09-09 | €1,76 | -%0,06 | €1,75 | €1,77 | €1,74 | 695,60K |
| 2026-09-08 | €1,76 | -%0,06 | €1,76 | €1,77 | €1,75 | 4,48M |
| 2026-09-07 | €1,76 | -%0,40 | €1,75 | €1,78 | €1,75 | 417,12K |
| 2026-09-04 | €1,77 | -%0,67 | €1,78 | €1,79 | €1,75 | 6,81M |
| 2026-09-03 | €1,78 | -%1,33 | €1,80 | €1,81 | €1,78 | 728,80K |
| 2026-09-02 | €1,80 | +%0,95 | €1,78 | €1,80 | €1,75 | 737,43K |
| 2026-09-01 | €1,79 | -%0,17 | €1,78 | €1,80 | €1,76 | 656,39K |
| 2026-08-31 | €1,79 | -%1,05 | €1,81 | €1,81 | €1,78 | 1,31M |
| 2026-08-28 | €1,81 | +%0,44 | €1,78 | €1,82 | €1,78 | 385,33K |
| 2026-08-27 | €1,80 | -%0,72 | €1,81 | €1,82 | €1,78 | 711,49K |
| 2026-08-26 | €1,81 | -%0,44 | €1,82 | €1,84 | €1,81 | 582,97K |
| 2026-08-25 | €1,82 | -%0,16 | €1,82 | €1,83 | €1,79 | 380,45K |
| 2026-08-24 | €1,83 | +%1,39 | €1,79 | €1,83 | €1,78 | 472,90K |
| 2026-08-21 | €1,80 | -%1,21 | €1,83 | €1,83 | €1,78 | 507,87K |
| 2026-08-20 | €1,82 | -%0,49 | €1,83 | €1,84 | €1,82 | 600,39K |
| 2026-08-19 | €1,83 | -%0,70 | €1,84 | €1,84 | €1,82 | 574,19K |
| 2026-08-18 | €1,84 | -%0,32 | €1,83 | €1,85 | €1,82 | 439,55K |
| 2026-08-17 | €1,85 | -%0,75 | €1,85 | €1,87 | €1,83 | 605,94K |
| 2026-08-14 | €1,86 | -%0,32 | €1,88 | €1,88 | €1,85 | 423,50K |
| 2026-08-13 | €1,87 | +%0,48 | €1,86 | €1,88 | €1,85 | 587,70K |
| 2026-08-12 | €1,86 | -%1,06 | €1,87 | €1,88 | €1,84 | 758,30K |
| 2026-08-11 | €1,88 | -%0,84 | €1,89 | €1,89 | €1,85 | 906,45K |
| 2026-08-10 | €1,90 | +%0,42 | €1,88 | €1,90 | €1,87 | 887,04K |
| 2026-08-07 | €1,89 | +%0,64 | €1,87 | €1,92 | €1,87 | 853,85K |
| 2026-08-06 | €1,88 | -%0,16 | €1,89 | €1,90 | €1,85 | 1,43M |
| 2026-08-05 | €1,88 | +%3,87 | €1,81 | €1,90 | €1,81 | 1,83M |
| 2026-08-04 | €1,81 | +%1,17 | €1,77 | €1,81 | €1,77 | 1,80M |
| 2026-08-03 | €1,79 | +%1,65 | €1,75 | €1,80 | €1,75 | 2,45M |
| 2026-07-31 | €1,76 | %0,00 | €1,78 | €1,80 | €1,72 | 1,53M |
| 2026-07-30 | €1,76 | -%0,79 | €1,78 | €1,82 | €1,76 | 1,46M |
| 2026-07-29 | €1,77 | +%0,91 | €1,75 | €1,81 | €1,74 | 1,80M |
| 2026-07-28 | €1,76 | +%2,27 | €1,72 | €1,76 | €1,72 | 946,81K |
| 2026-07-27 | €1,72 | +%1,12 | €1,70 | €1,74 | €1,70 | 828,03K |
| 2026-07-24 | €1,70 | +%1,74 | €1,66 | €1,70 | €1,66 | 599,92K |
| 2026-07-23 | €1,67 | -%2,05 | €1,70 | €1,70 | €1,66 | 685,90K |
| 2026-07-22 | €1,71 | +%0,77 | €1,70 | €1,72 | €1,67 | 567,80K |
| 2026-07-21 | €1,69 | -%2,31 | €1,73 | €1,73 | €1,68 | 594,61K |
| 2026-07-20 | €1,73 | -%0,63 | €1,73 | €1,74 | €1,71 | 676,50K |
| 2026-07-17 | €1,74 | -%1,13 | €1,76 | €1,76 | €1,72 | 852,45K |
| 2026-07-16 | €1,76 | +%1,38 | €1,74 | €1,77 | €1,74 | 885,54K |
| 2026-07-15 | €1,74 | -%2,63 | €1,77 | €1,77 | €1,70 | 1,16M |
| 2026-07-14 | €1,79 | +%0,56 | €1,76 | €1,79 | €1,74 | 488,98K |
| 2026-07-13 | €1,78 | +%0,74 | €1,75 | €1,78 | €1,75 | 1,10M |
| 2026-07-10 | €1,76 | +%0,51 | €1,75 | €1,77 | €1,75 | 723,05K |
| 2026-07-09 | €1,75 | +%0,57 | €1,74 | €1,75 | €1,72 | 617,86K |
| 2026-07-08 | €1,75 | -%1,69 | €1,77 | €1,77 | €1,71 | 1,27M |
| 2026-07-07 | €1,77 | +%1,14 | €1,75 | €1,77 | €1,75 | 729,08K |
| 2026-07-06 | €1,75 | -%1,24 | €1,77 | €1,79 | €1,74 | 677,48K |
| 2026-07-03 | €1,78 | -%0,34 | €1,78 | €1,79 | €1,77 | 909,64K |
| 2026-07-02 | €1,78 | +%3,00 | €1,73 | €1,80 | €1,73 | 1,01M |
| 2026-07-01 | €1,73 | -%0,92 | €1,75 | €1,76 | €1,73 | 960,39K |
| 2026-06-30 | €1,75 | -%2,29 | €1,79 | €1,79 | €1,75 | 1,06M |
| 2026-06-29 | €1,79 | +%0,96 | €1,77 | €1,81 | €1,77 | 878,82K |
| 2026-06-26 | €1,77 | +%1,26 | €1,74 | €1,77 | €1,73 | 1,13M |
| 2026-06-25 | €1,75 | -%1,30 | €1,77 | €1,77 | €1,72 | 2,56M |
| 2026-06-24 | €1,77 | -%0,06 | €1,77 | €1,77 | €1,75 | 790,68K |
| 2026-06-23 | €1,77 | +%0,51 | €1,74 | €1,77 | €1,74 | 664,96K |
| 2026-06-22 | €1,76 | -%1,84 | €1,79 | €1,79 | €1,75 | 713,22K |
| 2026-06-19 | €1,80 | -%0,22 | €1,81 | €1,83 | €1,80 | 964,69K |
| 2026-06-18 | €1,80 | +%0,06 | €1,80 | €1,81 | €1,78 | 1,01M |
| 2026-06-17 | €1,80 | +%2,86 | €1,76 | €1,80 | €1,75 | 1,15M |
| 2026-06-16 | €1,75 | -%0,46 | €1,76 | €1,79 | €1,74 | 3,25M |
| 2026-06-15 | €1,76 | -%0,79 | €1,77 | €1,80 | €1,76 | 761,61K |
| 2026-06-12 | €1,77 | +%0,68 | €1,76 | €1,80 | €1,76 | 955,74K |
| 2026-06-11 | €1,76 | -%1,12 | €1,77 | €1,77 | €1,75 | 808,76K |
| 2026-06-10 | €1,78 | +%0,96 | €1,76 | €1,78 | €1,75 | 943,59K |
| 2026-06-09 | €1,76 | +%0,46 | €1,75 | €1,82 | €1,75 | 1,53M |
| 2026-06-08 | €1,75 | +%1,68 | €1,72 | €1,75 | €1,72 | 936,48K |
| 2026-06-05 | €1,73 | -%1,43 | €1,75 | €1,76 | €1,72 | 612,84K |
| 2026-06-04 | €1,75 | +%1,57 | €1,72 | €1,75 | €1,72 | 1,15M |
| 2026-06-03 | €1,72 | -%1,15 | €1,73 | €1,77 | €1,71 | 1,19M |
| 2026-06-02 | €1,74 | +%1,04 | €1,74 | €1,76 | €1,72 | 1,44M |
| 2026-06-01 | €1,73 | +%2,07 | €1,69 | €1,74 | €1,68 | 1,79M |
| 2026-05-29 | €1,69 | +%0,54 | €1,68 | €1,72 | €1,67 | 2,59M |