Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Paris - Delayed Quote EUR

Louis Hachette Group S.A. (ALHG.PA)

Compare
1.2965
-0.1145
(-8.11%)
At close: April 4 at 5:35:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.40501.40801.29651.29651.29653,563,098
Apr 3, 20251.39751.41201.39251.41101.41102,292,542
Apr 2, 20251.42601.43101.40101.42051.42051,709,501
Apr 1, 20251.40001.45701.39951.42901.42902,392,245
Mar 31, 20251.40751.40751.37251.38151.38152,266,289
Mar 28, 20251.43601.44851.41001.41851.41853,828,485
Mar 27, 20251.44201.46451.42401.43251.43252,343,808
Mar 26, 20251.47001.47401.43901.44801.44803,311,519
Mar 25, 20251.44801.45401.42351.43001.43001,525,931
Mar 24, 20251.43601.46151.43601.45051.45051,956,599
Mar 21, 20251.45001.47151.43001.43601.43602,899,841
Mar 20, 20251.48001.50401.44101.45701.45703,056,924
Mar 19, 20251.46001.48101.41601.47401.47403,676,598
Mar 18, 20251.45201.48101.44501.46651.46653,706,200
Mar 17, 20251.44451.48301.43951.44701.44702,363,239
Mar 14, 20251.41451.44051.40801.44051.44051,955,968
Mar 13, 20251.44501.46401.41401.41451.41452,832,298
Mar 12, 20251.40351.45651.38901.45001.45002,839,974
Mar 11, 20251.40951.42301.39151.39951.39954,149,375
Mar 10, 20251.44001.46601.39551.40201.40203,632,997
Mar 7, 20251.42001.45001.39501.44601.44604,109,650
Mar 6, 20251.42501.45001.42001.42251.42252,146,563
Mar 5, 20251.42301.47101.41101.41101.41104,636,022
Mar 4, 20251.46201.47751.41551.41551.41554,550,763
Mar 3, 20251.42501.48051.42251.47001.47003,197,205
Feb 28, 20251.43801.44951.40751.42351.42356,898,493
Feb 27, 20251.47001.47151.43151.43851.43852,824,809
Feb 26, 20251.45101.46401.44001.46001.46003,321,212
Feb 25, 20251.45401.47201.44401.45351.45352,267,137
Feb 24, 20251.44001.47301.44001.46401.46402,943,009
Feb 21, 20251.46201.46501.43001.43551.43553,345,751
Feb 20, 20251.47001.47401.44701.46001.46002,608,484
Feb 19, 20251.50001.51201.45201.45201.45203,231,203
Feb 18, 20251.50751.53201.49051.50001.50002,939,018
Feb 17, 20251.55001.56951.50301.50601.50602,843,338
Feb 14, 20251.45151.56751.43801.55651.55656,768,987
Feb 13, 20251.38001.40701.36601.39351.39352,598,841
Feb 12, 20251.34001.39701.34001.37951.37953,110,994
Feb 11, 20251.34801.36301.31401.35751.35751,898,896
Feb 10, 20251.32801.35801.32401.35001.35005,391,415
Feb 7, 20251.36001.38051.32951.33101.331011,485,589
Feb 6, 20251.36801.37801.33421.37081.37086,551,618
Feb 5, 20251.32621.38081.31421.37261.37267,979,659
Feb 4, 20251.33041.33821.30621.33081.33084,526,496
Feb 3, 20251.29001.33641.26361.33081.33083,828,770
Jan 31, 20251.29061.29801.25221.28921.28924,716,626
Jan 30, 20251.30521.32201.27401.29741.29743,440,755
Jan 29, 20251.32441.33401.29641.30061.30062,484,880
Jan 28, 20251.36001.37981.31981.33381.33383,129,916
Jan 27, 20251.33001.37201.32601.34061.34063,328,226
Jan 24, 20251.35001.36621.33201.35041.35042,050,797
Jan 23, 20251.33401.38801.33281.35261.35263,966,152
Jan 22, 20251.34701.36601.32001.34761.34762,711,449
Jan 21, 20251.33501.36201.31001.35101.35104,252,046
Jan 20, 20251.38701.40221.33061.33621.33625,118,729
Jan 17, 20251.35501.40981.35501.40221.40222,444,244
Jan 16, 20251.37801.39801.34721.38001.38004,499,785
Jan 15, 20251.40121.41961.35821.37901.37909,011,245
Jan 14, 20251.33901.42481.32141.41001.41003,990,749
Jan 13, 20251.40501.41981.35341.37001.37003,503,589
Jan 10, 20251.40001.44801.40001.42341.42342,712,523
Jan 9, 20251.41641.44081.38641.41641.41644,014,139
Jan 8, 20251.48561.50121.37181.43501.43509,870,225
Jan 7, 20251.48021.50981.46041.50001.50005,038,332
Jan 6, 20251.48021.52001.47341.50001.50003,994,563
Jan 3, 20251.53801.53801.46041.49001.49004,025,349
Jan 2, 20251.49001.55001.48401.49521.49523,151,338
Dec 31, 20241.45781.51781.43101.51001.51002,642,837
Dec 30, 20241.37521.49101.36041.49021.49023,346,839
Dec 27, 20241.30201.42001.30201.40361.40363,067,724
Dec 24, 20241.36021.40001.35001.37281.37282,065,722
Dec 23, 20241.29001.43341.23041.39741.39748,629,855
Dec 20, 20241.23001.36361.17041.33421.334252,042,364
Dec 19, 20241.28021.33141.22801.27221.272224,458,416
Dec 18, 20241.41001.41081.33181.35901.359020,505,892
Dec 17, 20241.47001.47001.35741.38361.383618,090,460
Dec 16, 20241.20001.46361.20001.42161.421670,680,541