Louis Hachette Group SA(FR:ALHG)
€1.78-0.02 (-0.95%)
FR:ALHG
Louis Hachette Group SA historical prices
€1.78
At close:-0.02 (-0.95%)
Louis Hachette Group SA (ALHG) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -0.95% | 799,721 | 0.94 |
| Nov 11, 2026 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | +1.07% | 376,015 | 0.44 |
| Nov 10, 2026 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | +0.34% | 483,965 | 0.56 |
| Nov 09, 2026 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | +0.51% | 467,908 | 0.54 |
| Nov 06, 2026 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -1.51% | 613,179 | 0.71 |
| Nov 05, 2026 | 1.79 | 1.82 | 1.78 | 1.79 | 1.79 | +0.11% | 813,528 | 0.94 |
| Nov 04, 2026 | 1.73 | 1.79 | 1.72 | 1.79 | 1.79 | +3.70% | 716,038 | 0.82 |
| Nov 03, 2026 | 1.75 | 1.77 | 1.73 | 1.73 | 1.73 | -2.32% | 867,163 | 0.99 |
| Nov 02, 2026 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | +0.34% | 531,826 | 0.59 |
| Oct 30, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -0.62% | 460,648 | 0.50 |
| Oct 29, 2026 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | -0.17% | 419,046 | 0.44 |
| Oct 28, 2026 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -0.84% | 751,460 | 0.78 |
| Oct 27, 2026 | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | -0.22% | 844,815 | 0.87 |
| Oct 26, 2026 | 1.78 | 1.85 | 1.78 | 1.80 | 1.80 | +0.50% | 1,049,983 | 1.06 |
| Oct 23, 2026 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | +1.88% | 920,402 | 0.93 |
| Oct 22, 2026 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | -0.06% | 983,816 | 1.00 |
| Oct 21, 2026 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | -0.34% | 622,846 | 0.63 |
| Oct 20, 2026 | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | +1.27% | 912,438 | 0.93 |
| Oct 19, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | -0.97% | 816,366 | 0.84 |
| Oct 16, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | +1.04% | 775,366 | 0.80 |
| Oct 15, 2026 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | +0.23% | 1,192,088 | 1.23 |
| Oct 14, 2026 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | +0.23% | 598,952 | 0.62 |
| Oct 13, 2026 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | +1.47% | 892,441 | 0.92 |
| Oct 12, 2026 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | +0.12% | 1,015,948 | 1.04 |
| Oct 09, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -0.18% | 443,964 | 0.46 |
| Oct 08, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | +0.83% | 726,811 | 0.74 |
| Oct 07, 2026 | 1.73 | 1.74 | 1.69 | 1.69 | 1.69 | -2.20% | 472,627 | 0.48 |
| Oct 06, 2026 | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | +1.11% | 618,413 | 0.63 |
| Oct 05, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | +1.00% | 1,187,184 | 1.21 |
| Oct 02, 2026 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | +0.18% | 956,201 | 0.97 |
| Oct 01, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -1.86% | 1,136,149 | 1.17 |
| Sep 30, 2026 | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -2.10% | 833,834 | 0.86 |
| Sep 29, 2026 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | -0.96% | 641,314 | 0.65 |
| Sep 28, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | +0.45% | 607,772 | 0.62 |
| Sep 25, 2026 | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | -1.17% | 972,680 | 0.98 |
| Sep 24, 2026 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | +0.73% | 620,001 | 0.63 |
| Sep 23, 2026 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | -0.45% | 679,328 | 0.68 |
| Sep 22, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 523,860 | 0.51 |
| Sep 21, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | +1.58% | 612,249 | 0.59 |
| Sep 18, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.73% | 668,922 | 0.65 |
| Sep 17, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | +0.56% | 782,251 | 0.76 |
| Sep 16, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 0.00% | 620,599 | 0.60 |
| Sep 15, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | +2.25% | 885,493 | 0.85 |
| Sep 14, 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | -0.69% | 670,779 | 0.64 |
| Sep 11, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.68% | 597,108 | 0.55 |
| Sep 10, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -0.23% | 391,887 | 0.36 |
| Sep 09, 2026 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | -0.06% | 695,600 | 0.63 |
| Sep 08, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | -0.06% | 4,478,356 | 4.30 |
| Sep 07, 2026 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | -0.40% | 417,120 | 0.40 |
| Sep 04, 2026 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | -0.67% | 6,814,936 | 7.05 |
