Lexibook Linguistic Elec... Historical Data - ALLEX

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Lexibook Linguistic Electronic System SA ALLEX Euronext Ordinary Share FR0000033599
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.014 1.57% 0.904 0.854 0.91 0.89 0.89 11:35:19
more quote information »

ALLEX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.7581.0250.7420.838221164,1950.14619.26%
1 Month0.7961.0250.710.82541761,9030.10813.57%
3 Months0.751.0250.4220.77553446,3140.15420.53%
6 Months1.752.160.4221.1670,492-0.846-48.34%
1 Year0.6942.160.4221.2054,7680.2130.26%
3 Years1.662.290.4221.2932,037-0.756-45.54%
5 Years2.433.600.4221.4324,806-1.53-62.8%

ALLEX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 0.89 0.06 7.23% 0.838 0.92 0.828 63,606
Jun 01 2020 0.83 0.03 3.75% 0.796 0.84 0.776 63,540
May 29 2020 0.80 -0.04 -4.76% 0.80 0.858 0.774 89,064
May 28 2020 0.84 0.004 0.48% 0.84 1.025 0.83 493,954
May 27 2020 0.836 0.106 14.52% 0.758 0.836 0.742 110,810
May 26 2020 0.73 0.01 1.39% 0.722 0.758 0.72 10,092
May 25 2020 0.72 -0.042 -5.51% 0.76 0.762 0.71 34,123
May 22 2020 0.762 0.004 0.53% 0.756 0.796 0.756 2,744
May 21 2020 0.758 -0.036 -4.53% 0.77 0.78 0.756 19,626
May 20 2020 0.794 -0.026 -3.17% 0.772 0.808 0.772 7,270
May 19 2020 0.82 0.012 1.49% 0.832 0.832 0.772 19,290
May 18 2020 0.808 0.006 0.75% 0.818 0.836 0.808 13,906
May 15 2020 0.802 0.012 1.52% 0.846 0.846 0.80 30,033
May 14 2020 0.79 -0.014 -1.74% 0.80 0.80 0.754 32,770
May 13 2020 0.804 -0.006 -0.74% 0.81 0.81 0.76 38,057
May 12 2020 0.81 -0.006 -0.74% 0.804 0.828 0.798 24,812
May 11 2020 0.816 -0.03 -3.55% 0.878 0.878 0.80 53,241
May 08 2020 0.846 0.028 3.42% 0.81 0.846 0.81 40,132
May 07 2020 0.818 0.024 3.02% 0.782 0.834 0.76 71,510
May 06 2020 0.794 0.014 1.79% 0.796 0.796 0.76 19,477
May 05 2020 0.78 0.006 0.78% 0.80 0.80 0.77 25,796
May 04 2020 0.774 -0.034 -4.21% 0.78 0.80 0.76 31,867
Apr 30 2020 0.808 -0.012 -1.46% 0.83 0.83 0.80 36,593
See More Historical Prices »
Your Recent History
EU
ALLEX
Lexibook L..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200603 22:49:28