Paris - Delayed Quote EUR

Lanson-BCC (ALLAN.PA)

35.50

-0.05

(-0.14%)

At close: April 10 at 9:55:37 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	35.70	35.70	35.50	35.50	35.50	50
Apr 9, 2025	35.60	35.70	35.20	35.55	35.55	107
Apr 8, 2025	35.30	35.70	35.20	35.60	35.60	52
Apr 7, 2025	35.00	35.30	34.10	35.30	35.30	896
Apr 4, 2025	36.40	36.40	35.30	35.30	35.30	287
Apr 3, 2025	36.30	36.40	36.30	36.30	36.30	456
Apr 2, 2025	37.00	37.00	37.00	37.00	37.00	278
Apr 1, 2025	37.40	37.50	36.30	37.00	37.00	412
Mar 31, 2025	37.70	37.70	37.40	37.40	37.40	191
Mar 28, 2025	37.50	37.80	37.50	37.80	37.80	31
Mar 27, 2025	37.60	37.60	37.60	37.60	37.60	1
Mar 26, 2025	37.60	37.60	37.60	37.60	37.60	21
Mar 25, 2025	37.40	37.90	37.40	37.40	37.40	319
Mar 24, 2025	37.30	37.40	37.30	37.40	37.40	103
Mar 21, 2025	37.30	37.70	37.30	37.30	37.30	345
Mar 20, 2025	37.40	37.40	37.30	37.30	37.30	121
Mar 19, 2025	36.50	37.70	36.50	37.70	37.70	454
Mar 18, 2025	36.40	36.50	36.40	36.50	36.50	11
Mar 17, 2025	36.00	36.40	35.90	36.40	36.40	217
Mar 14, 2025	36.10	36.40	36.00	36.00	36.00	159
Mar 13, 2025	37.20	37.20	35.60	36.00	36.00	386
Mar 12, 2025	36.90	37.30	36.90	37.10	37.10	521
Mar 11, 2025	35.20	37.10	35.20	36.90	36.90	597
Mar 10, 2025	36.30	36.30	35.80	35.80	35.80	366
Mar 7, 2025	37.00	37.00	36.20	36.20	36.20	186
Mar 6, 2025	37.10	37.10	37.00	37.00	37.00	143
Mar 5, 2025	36.70	37.40	36.70	37.10	37.10	280
Mar 4, 2025	38.00	38.00	35.80	36.80	36.80	814
Mar 3, 2025	37.20	38.00	37.20	38.00	38.00	443
Feb 28, 2025	37.10	37.70	37.10	37.10	37.10	137
Feb 27, 2025	37.80	37.80	37.10	37.10	37.10	276
Feb 26, 2025	37.60	37.70	37.50	37.70	37.70	61
Feb 25, 2025	37.80	37.80	37.50	37.50	37.50	129
Feb 24, 2025	37.00	37.80	37.00	37.80	37.80	328
Feb 21, 2025	35.90	37.00	35.80	37.00	37.00	465
Feb 20, 2025	35.10	36.00	35.10	35.90	35.90	170
Feb 19, 2025	35.40	35.50	35.30	35.30	35.30	30
Feb 18, 2025	35.40	35.40	35.30	35.40	35.40	69
Feb 17, 2025	35.00	35.40	35.00	35.40	35.40	730
Feb 14, 2025	35.50	35.60	35.00	35.00	35.00	329
Feb 13, 2025	35.50	35.60	35.50	35.50	35.50	48
Feb 12, 2025	35.90	35.90	35.50	35.50	35.50	106
Feb 11, 2025	35.90	36.00	35.90	35.90	35.90	39
Feb 10, 2025	35.60	36.00	35.60	35.90	35.90	290
Feb 7, 2025	35.50	35.60	35.50	35.60	35.60	85
Feb 6, 2025	35.50	35.50	35.40	35.40	35.40	19
Feb 5, 2025	35.60	35.90	35.40	35.40	35.40	80
Feb 4, 2025	35.30	35.60	35.20	35.60	35.60	102
Feb 3, 2025	35.60	35.60	35.30	35.30	35.30	349
Jan 31, 2025	35.30	35.60	35.30	35.50	35.50	143
Jan 30, 2025	35.60	35.60	35.50	35.50	35.50	56
Jan 29, 2025	35.30	35.60	35.30	35.60	35.60	194
Jan 28, 2025	35.70	35.80	35.20	35.20	35.20	120
Jan 27, 2025	35.70	36.00	35.70	35.70	35.70	105
Jan 24, 2025	34.70	35.80	34.60	35.80	35.80	308
Jan 23, 2025	34.50	35.10	34.40	34.70	34.70	120
Jan 22, 2025	34.30	34.60	34.30	34.50	34.50	306
Jan 21, 2025	34.70	35.00	34.50	34.50	34.50	700
Jan 20, 2025	34.80	34.80	34.70	34.80	34.80	68
Jan 17, 2025	34.70	35.60	34.60	34.70	34.70	404
Jan 16, 2025	34.10	34.60	33.30	34.60	34.60	589
Jan 15, 2025	33.70	34.10	33.70	34.00	34.00	462
Jan 14, 2025	34.90	34.90	34.10	34.30	34.30	171
Jan 13, 2025	33.90	34.90	33.90	34.90	34.90	365
Jan 10, 2025	34.40	34.40	32.00	34.30	34.30	1,583
Jan 9, 2025	34.20	34.40	34.20	34.40	34.40	84
Jan 8, 2025	34.40	34.40	34.00	34.20	34.20	217
Jan 7, 2025	35.00	35.10	34.30	34.30	34.30	372
Jan 6, 2025	35.20	35.30	34.00	35.00	35.00	557
Jan 3, 2025	35.40	35.40	35.20	35.20	35.20	73
Jan 2, 2025	35.00	35.40	35.00	35.20	35.20	104
Dec 31, 2024	35.10	35.10	35.00	35.00	35.00	116
Dec 30, 2024	35.10	35.20	35.00	35.00	35.00	493
Dec 27, 2024	36.10	36.10	35.10	35.10	35.10	197
Dec 24, 2024	36.70	36.70	36.10	36.10	36.10	12
Dec 23, 2024	35.90	37.60	35.90	36.70	36.70	86
Dec 20, 2024	35.80	38.00	34.90	35.60	35.60	774
Dec 19, 2024	35.00	35.00	35.00	35.00	35.00	37
Dec 18, 2024	34.60	35.00	34.60	35.00	35.00	100
Dec 17, 2024	34.20	34.60	34.20	34.60	34.60	102
Dec 16, 2024	34.00	34.60	33.80	34.20	34.20	5,806
Dec 13, 2024	34.00	34.70	34.00	34.40	34.40	238
Dec 12, 2024	34.90	34.90	34.00	34.00	34.00	327
Dec 11, 2024	35.00	35.00	35.00	35.00	35.00	271
Dec 10, 2024	34.50	35.00	34.50	35.00	35.00	175
Dec 9, 2024	33.80	34.40	33.60	34.40	34.40	345
Dec 6, 2024	34.30	34.40	33.60	33.60	33.60	227
Dec 5, 2024	34.20	34.30	34.20	34.30	34.30	35
Dec 4, 2024	34.30	34.30	34.20	34.20	34.20	50
Dec 3, 2024	34.30	34.30	33.50	34.30	34.30	957
Dec 2, 2024	35.40	35.40	34.20	34.20	34.20	317
Nov 29, 2024	36.50	36.50	35.20	35.30	35.30	326
Nov 28, 2024	36.40	36.50	36.40	36.40	36.40	72
Nov 27, 2024	35.00	36.50	35.00	36.50	36.50	570
Nov 26, 2024	34.50	35.00	34.00	35.00	35.00	646
Nov 25, 2024	35.90	36.20	34.50	34.60	34.60	707
Nov 22, 2024	34.90	35.80	33.80	35.80	35.80	1,052
Nov 21, 2024	35.90	35.90	34.80	34.80	34.80	828
Nov 20, 2024	36.50	36.50	35.90	35.90	35.90	298
Nov 19, 2024	36.90	36.90	36.50	36.50	36.50	230
Nov 18, 2024	36.90	37.10	36.90	36.90	36.90	36
Nov 15, 2024	37.00	37.10	36.70	37.00	37.00	1,011
Nov 14, 2024	38.00	38.00	36.90	37.00	37.00	750
Nov 13, 2024	37.70	38.10	37.50	38.00	38.00	519
Nov 12, 2024	38.30	38.30	37.10	37.80	37.80	840
Nov 11, 2024	38.80	38.90	38.10	38.10	38.10	452
Nov 8, 2024	39.40	39.40	38.80	38.80	38.80	262
Nov 7, 2024	39.80	39.80	39.80	39.80	39.80	1
Nov 6, 2024	39.70	39.80	39.70	39.80	39.80	35
Nov 5, 2024	39.70	39.80	39.70	39.70	39.70	52
Nov 4, 2024	39.80	39.80	39.10	39.70	39.70	227
Nov 1, 2024	39.60	39.80	39.60	39.80	39.80	42
Oct 31, 2024	39.50	39.60	39.50	39.50	39.50	86
Oct 30, 2024	39.60	39.60	39.40	39.60	39.60	75
Oct 29, 2024	39.60	39.60	39.30	39.50	39.50	285
Oct 28, 2024	40.20	40.20	39.90	39.90	39.90	198
Oct 25, 2024	40.40	40.40	40.30	40.30	40.30	39
Oct 24, 2024	40.10	40.40	40.00	40.40	40.40	222
Oct 23, 2024	40.10	40.50	40.00	40.00	40.00	326
Oct 22, 2024	40.00	40.00	40.00	40.00	40.00	21
Oct 21, 2024	40.30	40.40	40.00	40.00	40.00	438
Oct 18, 2024	40.90	40.90	40.00	40.60	40.60	799
Oct 17, 2024	40.70	41.00	40.20	41.00	41.00	346
Oct 16, 2024	40.80	40.80	40.60	40.60	40.60	195
Oct 15, 2024	41.00	41.40	40.80	40.80	40.80	259
Oct 14, 2024	41.00	41.30	40.80	41.00	41.00	348
Oct 11, 2024	41.00	41.50	41.00	41.10	41.10	315
Oct 10, 2024	40.20	41.40	40.20	40.80	40.80	308
Oct 9, 2024	40.30	40.40	40.20	40.20	40.20	256
Oct 8, 2024	40.90	41.00	40.30	40.30	40.30	269
Oct 7, 2024	41.40	41.40	40.40	41.00	41.00	312
Oct 4, 2024	40.50	41.30	40.50	41.30	41.30	229
Oct 3, 2024	41.00	41.40	40.50	40.50	40.50	603
Oct 2, 2024	41.30	41.40	41.30	41.40	41.40	53
Oct 1, 2024	41.30	41.40	41.00	41.30	41.30	252
Sep 30, 2024	41.50	41.50	41.00	41.30	41.30	549
Sep 27, 2024	41.20	41.40	41.20	41.40	41.40	82
Sep 26, 2024	41.90	41.90	41.10	41.30	41.30	273
Sep 25, 2024	41.50	41.90	41.50	41.50	41.50	136
Sep 24, 2024	41.20	41.50	41.10	41.50	41.50	188
Sep 23, 2024	41.90	41.90	41.00	41.10	41.10	535
Sep 20, 2024	41.20	41.80	41.20	41.80	41.80	184
Sep 19, 2024	41.30	41.60	40.90	41.30	41.30	518
Sep 18, 2024	41.00	41.90	41.00	41.20	41.20	474
Sep 17, 2024	42.00	42.70	40.70	41.00	41.00	1,848
Sep 16, 2024	42.30	42.30	41.10	42.00	42.00	572
Sep 13, 2024	42.10	42.30	42.10	42.30	42.30	265
Sep 12, 2024	42.20	42.60	42.20	42.30	42.30	664
Sep 11, 2024	42.40	42.40	42.30	42.40	42.40	91
Sep 10, 2024	42.60	42.60	42.00	42.40	42.40	721
Sep 9, 2024	42.30	42.40	42.30	42.40	42.40	110
Sep 6, 2024	42.70	42.70	40.60	41.90	41.90	1,179
Sep 5, 2024	43.70	43.70	41.60	42.60	42.60	937
Sep 4, 2024	43.90	43.90	43.00	43.80	43.80	306
Sep 3, 2024	44.00	44.10	43.60	43.90	43.90	993
Sep 2, 2024	44.80	44.90	41.40	44.30	44.30	785
Aug 30, 2024	45.00	45.00	44.10	44.90	44.90	1,050
Aug 29, 2024	45.20	45.60	45.10	45.60	45.60	170
Aug 28, 2024	45.10	45.50	45.00	45.10	45.10	2,023
Aug 27, 2024	45.10	45.40	45.00	45.20	45.20	129
Aug 26, 2024	45.20	45.20	45.10	45.10	45.10	21
Aug 23, 2024	45.10	45.20	45.10	45.20	45.20	196
Aug 22, 2024	45.00	45.00	44.90	45.00	45.00	656
Aug 21, 2024	44.60	44.90	44.50	44.90	44.90	123
Aug 20, 2024	44.90	44.90	44.50	44.50	44.50	56
Aug 19, 2024	45.00	45.00	44.50	44.50	44.50	163
Aug 16, 2024	44.90	45.00	44.10	45.00	45.00	686
Aug 15, 2024	44.60	44.90	44.60	44.90	44.90	41
Aug 14, 2024	44.00	46.90	43.20	44.50	44.50	653
Aug 13, 2024	43.60	43.60	41.00	43.60	43.60	1,072
Aug 12, 2024	43.20	43.70	43.20	43.40	43.40	149
Aug 9, 2024	43.10	43.70	43.10	43.20	43.20	229
Aug 8, 2024	43.60	43.60	43.10	43.20	43.20	281
Aug 7, 2024	42.20	43.70	42.20	43.40	43.40	544
Aug 6, 2024	42.90	42.90	42.20	42.20	42.20	652
Aug 5, 2024	45.30	45.30	39.90	43.00	43.00	2,319
Aug 2, 2024	45.70	45.70	45.70	45.70	45.70	20
Aug 1, 2024	45.60	45.70	45.30	45.70	45.70	72
Jul 31, 2024	45.60	45.70	45.30	45.70	45.70	568
Jul 30, 2024	45.40	45.60	45.40	45.60	45.60	82
Jul 29, 2024	45.60	45.60	45.40	45.40	45.40	49
Jul 26, 2024	45.60	46.30	45.20	45.60	45.60	681
Jul 25, 2024	46.00	46.00	45.30	45.50	45.50	439
Jul 24, 2024	45.80	46.10	45.80	46.00	46.00	1,376
Jul 23, 2024	45.50	45.70	45.50	45.70	45.70	390
Jul 22, 2024	45.90	46.00	45.60	45.60	45.60	422
Jul 19, 2024	45.90	45.90	45.90	45.90	45.90	29
Jul 18, 2024	45.70	45.70	45.60	45.70	45.70	423
Jul 17, 2024	45.60	45.80	45.40	45.80	45.80	106
Jul 16, 2024	45.60	45.60	45.40	45.40	45.40	14
Jul 15, 2024	46.20	46.20	45.20	45.50	45.50	610
Jul 12, 2024	45.50	45.90	45.50	45.50	45.50	686
Jul 11, 2024	45.70	45.70	45.40	45.50	45.50	681
Jul 10, 2024	45.90	45.90	45.40	45.60	45.60	324
Jul 9, 2024	46.00	46.00	45.60	46.00	46.00	186
Jul 8, 2024	46.10	46.10	45.40	45.90	45.90	546
Jul 5, 2024	46.10	46.20	45.30	46.10	46.10	859
Jul 4, 2024	45.70	46.00	45.60	46.00	46.00	474
Jul 3, 2024	45.80	46.20	45.70	45.70	45.70	433
Jul 2, 2024	45.70	46.00	45.70	45.90	45.90	78
Jul 1, 2024	45.70	46.00	45.50	45.60	45.60	638
Jun 28, 2024	45.50	45.70	45.20	45.60	45.60	788
Jun 27, 2024	46.00	46.00	45.00	45.60	45.60	699
Jun 26, 2024	45.70	46.00	45.00	45.90	45.90	505
Jun 25, 2024	45.00	45.80	45.00	45.60	45.60	549
Jun 24, 2024	45.50	45.60	45.20	45.20	45.20	789
Jun 21, 2024	45.50	45.90	45.50	45.90	45.90	1,285
Jun 20, 2024	45.70	46.10	45.50	45.50	45.50	503
Jun 19, 2024	45.70	46.20	44.50	45.30	45.30	1,635
Jun 18, 2024	45.90	46.80	45.20	45.70	45.70	989
Jun 17, 2024	49.60	49.70	45.20	46.30	46.30	3,062
Jun 14, 2024	49.90	50.00	49.00	49.70	49.70	3,499
Jun 13, 2024	50.60	51.20	49.50	49.70	49.70	1,678
Jun 12, 2024	50.00	50.80	50.00	50.80	50.80	447
Jun 11, 2024	50.20	50.60	49.20	50.00	50.00	1,581
Jun 10, 2024	50.60	50.60	49.70	50.00	50.00	772
Jun 7, 2024	49.10	50.60	49.00	50.60	50.60	1,841
Jun 6, 2024	49.00	49.30	48.80	48.90	48.90	329
Jun 5, 2024	48.50	49.20	48.20	49.00	49.00	8,586
Jun 4, 2024	49.20	49.50	48.80	48.80	48.80	323
Jun 3, 2024	48.60	49.40	48.60	49.40	49.40	314
May 31, 2024	48.70	48.70	48.20	48.60	48.60	238
May 30, 2024	48.60	48.70	48.20	48.60	48.60	486
May 29, 2024	49.20	49.20	48.40	48.60	48.60	398
May 28, 2024	49.20	49.20	48.90	49.00	49.00	517
May 27, 2024	48.20	49.50	48.20	49.10	49.10	1,505
May 24, 2024	48.20	49.00	47.90	49.00	49.00	317
May 23, 2024	48.30	48.50	48.00	48.40	48.40	565
May 22, 2024	48.30	48.60	47.80	47.80	47.80	567
May 21, 2024	47.50	48.90	47.20	48.10	48.10	1,604
May 20, 2024	46.90	47.50	46.90	47.50	47.50	1,285
May 17, 2024	46.90	47.20	46.80	46.90	46.90	234
May 16, 2024	46.60	46.80	46.50	46.80	46.80	345
May 15, 2024	46.60	46.60	45.90	46.60	46.60	388
May 14, 2024	46.50	46.60	45.70	46.60	46.60	301
May 13, 2024	46.50	46.60	45.30	46.60	46.60	1,655
May 10, 2024	46.10	47.00	46.00	47.00	47.00	1,256
May 9, 2024	45.80	46.70	45.70	46.00	46.00	1,582
May 8, 2024	45.60	45.70	45.20	45.70	45.70	544
May 7, 2024	44.30	45.60	44.00	45.60	45.60	1,216
May 6, 2024	44.00	44.70	43.80	44.20	44.20	550
May 3, 2024	44.50	44.50	44.30	44.50	44.50	144
May 2, 2024	1.10 Dividend
May 2, 2024	44.30	44.80	44.00	44.30	44.30	1,386
Apr 30, 2024	45.00	45.20	44.70	44.70	43.60	144
Apr 29, 2024	45.30	45.30	44.60	45.10	43.99	292
Apr 26, 2024	44.90	45.10	44.60	44.60	43.50	223
Apr 25, 2024	44.80	45.00	44.20	44.90	43.80	254
Apr 24, 2024	44.80	45.10	44.80	44.90	43.80	248
Apr 23, 2024	44.70	45.10	44.40	44.70	43.60	487
Apr 22, 2024	44.90	45.20	44.80	44.80	43.70	305
Apr 19, 2024	45.30	45.40	44.90	45.00	43.89	657
Apr 18, 2024	45.00	45.20	44.50	45.20	44.09	213
Apr 17, 2024	45.20	45.20	44.90	45.00	43.89	123
Apr 16, 2024	45.20	45.20	44.50	45.00	43.89	467
Apr 15, 2024	44.80	45.30	44.80	45.30	44.19	107
Apr 12, 2024	45.30	45.70	44.70	44.80	43.70	789
Apr 11, 2024	45.20	45.50	44.10	45.50	44.38	1,934
Apr 10, 2024	45.60	45.60	45.10	45.60	44.48	800

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lanson-BCC (ALLAN.PA)