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

Lexibook - Linguistic Electronic System Société anonyme (ALLEX.PA)

Compare
5.24
+0.02
+(0.38%)
As of 11:15:46 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20255.025.245.025.245.2460
Feb 21, 20255.005.245.005.225.22218
Feb 20, 20255.005.225.005.225.221,410
Feb 19, 20255.245.244.805.225.222,073
Feb 18, 20255.045.244.995.245.24637
Feb 17, 20255.245.245.045.085.08543
Feb 14, 20255.025.244.994.994.995,961
Feb 13, 20254.925.024.905.025.02206
Feb 12, 20254.954.984.934.984.98510
Feb 11, 20255.125.145.045.045.04422
Feb 10, 20255.045.105.025.085.08524
Feb 7, 20254.995.044.995.045.043,911
Feb 6, 20254.825.004.614.964.964,362
Feb 5, 20255.445.445.025.025.029,603
Feb 4, 20255.125.485.125.465.461,554
Feb 3, 20255.545.545.105.445.445,981
Jan 31, 20255.605.605.305.565.565,226
Jan 30, 20255.845.845.365.705.702,533
Jan 29, 20256.446.465.525.845.8412,744
Jan 28, 20255.606.485.606.446.4421,104
Jan 27, 20255.305.605.285.585.5811,928
Jan 24, 20254.805.284.805.205.2023,418
Jan 23, 20254.744.854.724.814.817,350
Jan 22, 20254.564.704.564.684.681,231
Jan 21, 20254.564.764.564.604.608,140
Jan 20, 20254.504.634.504.544.541,854
Jan 17, 20254.304.654.304.514.519,687
Jan 16, 20254.174.294.174.294.295,669
Jan 15, 20254.174.194.044.064.061,211
Jan 14, 20254.004.194.004.194.192,082
Jan 13, 20254.004.204.004.194.197,584
Jan 10, 20254.154.163.993.993.9912,704
Jan 9, 20254.024.254.014.154.153,615
Jan 8, 20253.994.023.994.004.003,434
Jan 7, 20254.004.024.004.004.008,990
Jan 6, 20253.994.023.994.014.0116,553
Jan 3, 20254.004.004.004.004.004,436
Jan 2, 20253.994.003.994.004.002,276
Dec 31, 20243.993.993.993.993.99901
Dec 30, 20244.004.003.983.983.982,326
Dec 27, 20244.004.004.004.004.001,546
Dec 24, 20244.004.004.004.004.0045
Dec 23, 20243.994.003.994.004.00112
Dec 20, 20243.994.013.993.993.99751
Dec 19, 20244.004.003.994.004.00241
Dec 18, 20243.984.003.984.004.005,369
Dec 17, 20243.984.003.984.004.002,742
Dec 16, 20243.973.993.963.993.993,799
Dec 13, 20244.004.013.973.993.992,492
Dec 12, 20243.984.003.974.004.00245
Dec 11, 20243.984.003.983.983.9847,857
Dec 10, 20244.004.003.994.004.007,466
Dec 9, 20243.984.003.983.983.9856,549
Dec 6, 20243.983.993.983.983.986,330
Dec 5, 20243.983.993.983.993.993,788
Dec 4, 20243.983.993.983.983.981,889
Dec 3, 20243.984.003.983.993.996,382
Dec 2, 20243.984.003.983.993.9939,106
Nov 29, 20243.983.993.983.993.993,573
Nov 28, 20243.984.003.973.973.9763,322
Nov 27, 20243.983.993.983.993.995,744
Nov 26, 20243.984.003.983.993.993,582
Nov 25, 20243.983.993.983.993.9923,341
Nov 22, 20243.983.993.983.983.98899
Nov 21, 20243.983.983.983.983.983,901
Nov 20, 20243.983.993.983.983.984,574
Nov 19, 20243.983.993.983.983.984,713
Nov 18, 20243.973.993.973.983.9887,688
Nov 15, 20243.973.993.973.973.973,170
Nov 14, 20243.973.993.973.973.973,019
Nov 13, 20243.973.983.973.983.985,030
Nov 12, 20243.973.973.973.973.974,243
Nov 11, 20243.973.973.973.973.9711,026
Nov 8, 20243.973.973.973.973.974,922
Nov 7, 20243.973.983.973.973.9715,740
Nov 6, 20243.973.973.973.973.971,912
Nov 5, 20243.973.973.973.973.973,483
Nov 4, 20244.004.003.973.973.979,738
Nov 1, 20243.993.993.973.993.9931,242
Oct 31, 20243.993.993.973.993.9915,803
Oct 30, 20243.973.973.973.973.976,642
Oct 29, 20243.964.003.963.993.9994,797
Oct 28, 20243.963.973.963.973.9711,078
Oct 25, 20243.973.973.963.973.972,502
Oct 24, 20243.953.963.953.963.96597
Oct 23, 20243.953.973.953.953.9522,107
Oct 22, 20243.963.963.953.953.954,043
Oct 21, 20243.943.973.943.963.9632,207
Oct 18, 20243.953.973.953.973.974,602
Oct 17, 20243.973.973.963.973.9729,035
Oct 16, 20243.953.973.953.973.9712,827
Oct 15, 20243.934.033.934.004.00266,007
Oct 14, 20243.933.943.933.943.9429,510
Oct 11, 20243.933.943.933.933.931,354
Oct 10, 20243.933.943.933.933.9315,945
Oct 9, 20243.923.933.923.933.939,351
Oct 8, 20243.933.933.933.933.931,498
Oct 7, 20243.923.943.923.933.9332,259
Oct 4, 20243.933.933.933.933.933,212
Oct 3, 20243.933.943.923.933.932,365
Oct 2, 20243.933.933.933.933.93238
Oct 1, 20243.933.953.933.933.9313,774
Sep 30, 20243.933.933.923.933.935,356
Sep 27, 20243.933.933.923.923.9218,777
Sep 26, 20243.923.943.923.923.9244,323
Sep 25, 20243.933.943.913.923.921,402
Sep 24, 20243.923.923.913.913.912,760
Sep 23, 20243.923.933.913.933.9327,261
Sep 20, 20243.923.943.913.943.948,722
Sep 19, 20243.913.933.903.923.92137,613
Sep 18, 20243.913.913.903.913.9158,072
Sep 17, 20243.933.933.913.913.91110,562
Sep 16, 20243.923.943.913.933.93218,494
Sep 13, 20243.923.933.913.923.9239,850
Sep 12, 20243.923.923.913.913.919,766
Sep 11, 20243.923.933.923.933.931,770
Sep 10, 20243.913.913.913.913.9110,786
Sep 9, 20243.913.913.913.913.914,674
Sep 6, 20243.913.913.913.913.91161
Sep 5, 20243.913.923.913.923.925,244
Sep 4, 20243.913.923.913.913.916,991
Sep 3, 20243.913.913.903.913.9150,988
Sep 2, 20243.913.923.913.913.913,165
Aug 30, 20243.913.923.903.913.9111,930
Aug 29, 20243.923.923.903.913.9124,183
Aug 28, 20243.903.903.903.903.902,101
Aug 27, 20243.903.913.903.903.904,661
Aug 26, 20243.903.923.903.903.903,854
Aug 23, 20243.913.913.903.903.9014,082
Aug 22, 20243.913.933.903.903.901,152
Aug 21, 20243.893.933.893.903.902,510
Aug 20, 20243.923.923.893.903.901,091
Aug 19, 20243.893.933.893.923.9235,544
Aug 16, 20243.903.903.893.893.8915,661
Aug 15, 20243.893.903.893.893.8928,527
Aug 14, 20243.903.903.893.893.891,335
Aug 13, 20243.893.903.893.893.891,846
Aug 12, 20243.893.903.893.893.8911,657
Aug 9, 20243.893.903.893.893.8912,289
Aug 8, 20243.893.903.893.903.903,444
Aug 7, 20243.903.913.893.903.9014,475
Aug 6, 20243.893.903.893.893.891,704
Aug 5, 20243.903.913.883.893.8941,196
Aug 2, 20243.933.933.913.913.9113,513
Aug 1, 20243.953.963.913.933.9319,990
Jul 31, 20243.933.953.933.943.944,020
Jul 30, 20243.913.993.903.993.99112,451
Jul 29, 20243.933.943.903.913.9118,477
Jul 26, 20243.903.933.903.923.9216,860
Jul 25, 20243.903.953.903.903.9060,136
Jul 24, 20243.893.963.893.903.9071,845
Jul 23, 20243.883.913.883.893.89113,766
Jul 22, 20243.923.923.863.903.90276,596
Jul 19, 20243.383.383.383.383.38-
Jul 18, 20243.253.393.253.383.3850,982
Jul 17, 20243.153.243.153.173.179,974
Jul 16, 20243.083.263.083.153.1539,589
Jul 15, 20242.973.152.963.153.1528,797
Jul 12, 20242.852.982.852.972.9715,252
Jul 11, 20242.812.872.802.862.863,535
Jul 10, 20242.702.832.612.832.8322,426
Jul 9, 20242.932.932.682.732.7335,474
Jul 8, 20242.923.052.662.982.9856,844
Jul 5, 20243.013.203.013.183.188,676
Jul 4, 20243.023.143.023.143.146,307
Jul 3, 20242.993.042.873.043.046,936
Jul 2, 20243.043.052.843.043.0410,016
Jul 1, 20242.823.052.823.053.054,861
Jun 28, 20242.923.032.813.013.0117,187
Jun 27, 20243.103.112.913.043.0413,926
Jun 26, 20243.183.183.003.003.0014,986
Jun 25, 20243.183.253.053.153.1514,637
Jun 24, 20243.123.203.033.183.187,048
Jun 21, 20243.123.163.003.123.1217,329
Jun 20, 20242.993.202.993.163.1614,446
Jun 19, 20243.033.032.972.992.995,736
Jun 18, 20242.853.052.742.912.9134,969
Jun 17, 20242.862.982.852.852.8526,694
Jun 14, 20243.143.222.642.852.8561,485
Jun 13, 20243.303.373.063.103.1031,284
Jun 12, 20243.303.393.303.393.392,402
Jun 11, 20243.443.443.313.313.3114,765
Jun 10, 20243.493.493.293.453.4519,283
Jun 7, 20243.603.653.353.403.4028,525
Jun 6, 20243.603.643.523.593.597,111
Jun 5, 20243.543.703.503.633.6344,276
Jun 4, 20243.473.493.453.493.4910,477
Jun 3, 20243.453.453.373.453.4510,629
May 31, 20243.373.373.273.373.376,380
May 30, 20243.383.383.273.333.336,222
May 29, 20243.353.393.273.383.384,537
May 28, 20243.223.443.223.393.3913,366
May 27, 20243.303.303.223.293.291,387
May 24, 20243.293.303.203.293.296,964
May 23, 20243.293.333.243.323.324,568
May 22, 20243.253.293.213.293.294,968
May 21, 20243.193.333.193.313.317,583
May 20, 20243.333.333.173.273.2713,711
May 17, 20243.253.333.253.293.294,068
May 16, 20243.353.393.233.343.3441,412
May 15, 20243.493.503.193.343.3490,789
May 14, 20243.553.553.443.553.559,692
May 13, 20243.593.603.423.573.5716,355
May 10, 20243.453.563.383.563.5616,207
May 9, 20243.473.483.363.453.458,805
May 8, 20243.443.473.353.433.434,357
May 7, 20243.443.443.343.423.428,169
May 6, 20243.283.453.283.443.4412,319
May 3, 20243.303.373.293.303.303,186
May 2, 20243.393.393.233.373.373,866
Apr 30, 20243.413.413.183.353.358,813
Apr 29, 20243.423.503.353.413.418,512
Apr 26, 20243.403.413.363.413.415,162
Apr 25, 20243.273.423.273.393.398,832
Apr 24, 20243.283.323.243.313.318,302
Apr 23, 20243.303.303.213.243.249,935
Apr 22, 20243.153.263.083.263.2612,006
Apr 19, 20243.283.303.153.163.1619,073
Apr 18, 20243.423.423.263.273.276,180
Apr 17, 20243.403.403.323.343.342,965
Apr 16, 20243.293.383.193.333.3326,506
Apr 15, 20243.373.393.253.393.3914,734
Apr 12, 20243.403.503.333.393.3920,120
Apr 11, 20243.523.633.403.403.4018,020
Apr 10, 20243.553.603.533.533.537,103
Apr 9, 20243.583.613.503.553.5512,089
Apr 8, 20243.563.563.413.563.565,314
Apr 5, 20243.393.533.323.493.4910,671
Apr 4, 20243.403.443.353.403.402,968
Apr 3, 20243.393.473.243.403.406,593
Apr 2, 20243.373.443.233.403.4020,890
Mar 28, 20243.473.473.373.393.397,321
Mar 27, 20243.513.573.383.473.4723,185
Mar 26, 20243.463.523.403.493.4918,319
Mar 25, 20243.543.593.383.463.4622,171
Mar 22, 20243.743.743.473.603.6026,157
Mar 21, 20243.763.793.703.773.7710,191
Mar 20, 20243.743.803.723.763.7611,804
Mar 19, 20243.743.783.683.723.7211,922
Mar 18, 20243.583.853.543.743.7425,633
Mar 15, 20243.473.573.453.543.547,105
Mar 14, 20243.533.533.423.483.489,061
Mar 13, 20243.463.523.443.503.505,376
Mar 12, 20243.373.463.363.463.468,075
Mar 11, 20243.503.503.333.373.3717,612
Mar 8, 20243.493.503.443.473.476,318
Mar 7, 20243.573.583.463.503.506,545
Mar 6, 20243.533.583.513.583.583,297
Mar 5, 20243.603.603.443.533.5311,180
Mar 4, 20243.673.673.543.623.625,700
Mar 1, 20243.643.683.623.653.6510,676
Feb 29, 20243.573.643.533.633.636,117
Feb 28, 20243.493.573.473.553.558,032
Feb 27, 20243.533.533.413.483.4816,975
Feb 26, 20243.613.613.533.573.575,299