TipRanks
Go Ultimate55% OFF

Louis Hachette Group SA (ALHG) Historical Prices

FR:ALHG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.781.791.751.761.76-0.62%460,6480.50
Oct 29, 20261.781.801.761.771.77-0.17%419,0460.44
Oct 28, 20261.791.801.771.781.78-0.84%751,4600.78
Oct 27, 20261.811.831.781.791.79-0.22%844,8150.87
Oct 26, 20261.781.851.781.801.80+0.50%1,049,9831.06
Oct 23, 20261.761.791.751.791.79+1.88%920,4020.93
Oct 22, 20261.751.761.721.751.75-0.06%983,8161.00
Oct 21, 20261.751.761.731.761.76-0.34%622,8460.63
Oct 20, 20261.741.781.731.761.76+1.27%912,4380.93
Oct 19, 20261.741.741.701.741.74-0.97%816,3660.84
Oct 16, 20261.741.771.741.761.76+1.04%775,3660.80
Oct 15, 20261.731.741.711.741.74+0.23%1,192,0881.23
Oct 14, 20261.731.761.721.731.73+0.23%598,9520.62
Oct 13, 20261.721.741.721.731.73+1.47%892,4410.92
Oct 12, 20261.701.711.671.711.71+0.12%1,015,9481.04
Oct 09, 20261.701.721.691.701.70-0.18%443,9640.46
Oct 08, 20261.691.721.681.711.71+0.83%726,8110.74
Oct 07, 20261.731.741.691.691.69-2.20%472,6270.48
Oct 06, 20261.711.761.711.731.73+1.11%618,4130.63
Oct 05, 20261.701.721.691.711.71+1.00%1,187,1841.21
Oct 02, 20261.691.721.681.691.69+0.18%956,2010.97
Oct 01, 20261.711.711.671.691.69-1.86%1,136,1491.17
Sep 30, 20261.751.761.711.721.72-2.10%833,8340.86
Sep 29, 20261.781.781.741.761.76-0.96%641,3140.65
Sep 28, 20261.771.781.761.781.78+0.45%607,7720.62
Sep 25, 20261.791.811.761.771.77-1.17%972,6800.98
Sep 24, 20261.771.801.771.791.79+0.73%620,0010.63
Sep 23, 20261.781.791.761.781.78-0.45%679,3280.68
Sep 22, 20261.781.801.771.791.79-0.56%523,8600.51
Sep 21, 20261.761.801.761.801.80+1.58%612,2490.59
Sep 18, 20261.781.781.751.771.77-0.73%668,9220.65
Sep 17, 20261.761.791.761.781.78+0.56%782,2510.76
Sep 16, 20261.761.771.751.771.77+0.00%620,5990.60
Sep 15, 20261.731.771.731.771.77+2.25%885,4930.85
Sep 14, 20261.741.761.731.731.73-0.69%670,7790.64
Sep 11, 20261.751.761.731.741.74-0.68%597,1080.55
Sep 10, 20261.751.761.751.761.76-0.23%391,8870.36
Sep 09, 20261.751.771.741.761.76-0.06%695,6000.63
Sep 08, 20261.761.771.751.761.76-0.06%4,478,3564.30
Sep 07, 20261.751.781.751.761.76-0.40%417,1200.40
Sep 04, 20261.781.791.751.771.77-0.67%6,814,9367.05
Sep 03, 20261.801.811.781.781.78-1.33%728,7950.75
Sep 02, 20261.781.801.751.801.80+0.95%737,4270.76
Sep 01, 20261.781.801.761.791.79-0.17%656,3940.67
Aug 31, 20261.811.811.781.791.79-1.05%1,313,8281.35
Aug 28, 20261.781.821.781.811.81+0.44%385,3250.39
Aug 27, 20261.811.821.781.801.80-0.72%711,4880.71
Aug 26, 20261.821.841.811.811.81-0.44%582,9670.56
Aug 25, 20261.821.831.791.821.82-0.16%380,4510.36
Aug 24, 20261.791.831.781.831.83+1.39%472,8990.45