Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Europe
EU
Lleidanetworks Serveis Telematics SA (ALLLN)
Lleidanetworks Serveis Telematics SA (ALLLN) Historical

ALLLN Lleidanetworks Serveis Telematics SA

0.85

0.034 (4.17%)

Last Updated: 07:46:14

Delayed by 15 minutes

ALLLN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	0.816	-0.002	-0.24%	0.816	0.816	0.816	1
Apr 19 2024	0.818	-0.002	-0.24%	0.818	0.818	0.818	5,888
Apr 18 2024	0.82	0.01	1.23%	0.81	0.82	0.81	165
Apr 17 2024	0.81	0.00	0.00%	0.81	0.81	0.81	1
Apr 16 2024	0.81	-0.01	-1.22%	0.82	0.84	0.81	11,930
Apr 15 2024	0.82	0.00	0.00%	0.82	0.82	0.82	1
Apr 12 2024	0.82	0.00	0.00%	0.82	0.82	0.82	1
Apr 11 2024	0.82	-0.04	-4.65%	0.86	0.87	0.82	3,332
Apr 10 2024	0.86	0.02	2.38%	0.842	0.86	0.842	1,501
Apr 09 2024	0.84	-0.01	-1.18%	0.852	0.87	0.82	3,501
Apr 08 2024	0.85	-0.022	-2.52%	0.872	0.872	0.85	1,073
Apr 05 2024	0.872	0.00	0.00%	0.872	0.872	0.872	1
Apr 04 2024	0.872	0.002	0.23%	0.872	0.872	0.872	1
Apr 03 2024	0.87	0.06	7.41%	0.812	0.89	0.812	5,935
Apr 02 2024	0.81	-0.05	-5.81%	0.86	0.86	0.81	9,495
Mar 28 2024	0.86	0.00	0.00%	0.86	0.86	0.86	1
Mar 27 2024	0.86	0.00	0.00%	0.86	0.86	0.86	1
Mar 26 2024	0.86	-0.01	-1.15%	0.87	0.87	0.86	359
Mar 25 2024	0.87	-0.04	-4.40%	0.912	0.912	0.87	1,734
Mar 22 2024	0.91	0.00	0.00%	0.912	0.912	0.91	339
Mar 21 2024	0.91	-0.02	-2.15%	0.932	0.932	0.90	1,801
Mar 20 2024	0.93	-0.01	-1.06%	0.93	0.93	0.93	500
Mar 19 2024	0.94	-0.05	-5.05%	0.992	0.992	0.94	2,622
Mar 18 2024	0.99	-0.02	-1.98%	1.01	1.01	0.99	980
Mar 15 2024	1.01	0.05	5.21%	0.96	1.01	0.96	1,281
Mar 14 2024	0.96	0.01	1.05%	0.95	0.96	0.95	251
Mar 13 2024	0.95	0.05	5.56%	0.90	0.95	0.90	1,001
Mar 12 2024	0.90	-0.01	-1.10%	0.91	0.91	0.90	19
Mar 11 2024	0.91	0.01	1.11%	0.90	0.91	0.89	262
Mar 08 2024	0.90	-0.04	-4.26%	0.94	0.94	0.90	1,660
Mar 07 2024	0.94	0.01	1.08%	0.93	0.94	0.93	251
Mar 06 2024	0.93	-0.05	-5.10%	0.97	0.97	0.93	2,382
Mar 05 2024	0.98	-0.01	-1.01%	0.99	0.99	0.98	529
Mar 04 2024	0.99	0.00	0.00%	0.99	0.99	0.99	231
Mar 01 2024	0.99	-0.07	-6.60%	1.06	1.06	0.99	1,569
Feb 29 2024	1.06	0.01	0.95%	1.08	1.08	1.05	1,382
Feb 28 2024	1.05	0.05	5.00%	0.998	1.16	0.998	6,604
Feb 27 2024	1.00	-0.02	-1.96%	1.02	1.02	0.98	2,751
Feb 26 2024	1.02	-0.22	-17.74%	1.22	1.22	1.02	5,426
Feb 23 2024	1.24	0.06	5.08%	1.18	1.24	1.12	4,201
Feb 22 2024	1.18	0.12	11.32%	1.06	1.20	1.06	7,734
Feb 21 2024	1.06	-0.06	-5.36%	1.125	1.125	1.02	3,875
Feb 20 2024	1.12	0.12	11.44%	1.295	1.32	1.12	12,808
Feb 19 2024	1.005	0.00	0.00%	1.005	1.005	1.005	0.00
Feb 16 2024	1.005	0.32	47.79%	0.682	1.34	0.682	77,118
Feb 15 2024	0.68	-0.02	-2.86%	0.70	0.71	0.68	2,501
Feb 14 2024	0.70	0.00	0.00%	0.698	0.70	0.698	1,001
Feb 13 2024	0.70	-0.02	-2.78%	0.718	0.718	0.70	9,001
Feb 12 2024	0.72	-0.02	-2.70%	0.74	0.74	0.72	2,751
Feb 09 2024	0.74	-0.01	-1.33%	0.75	0.76	0.74	1,649
Feb 08 2024	0.75	0.04	5.63%	0.712	0.75	0.712	4,001
Feb 07 2024	0.71	-0.06	-7.79%	0.77	0.77	0.71	7,178
Feb 06 2024	0.77	0.02	2.67%	0.752	0.77	0.752	1,221
Feb 05 2024	0.75	-0.008	-1.06%	0.758	0.758	0.75	101
Feb 02 2024	0.758	0.00	0.00%	0.758	0.758	0.758	1
Feb 01 2024	0.758	-0.002	-0.26%	0.758	0.758	0.758	1
Jan 31 2024	0.76	0.008	1.06%	0.752	0.76	0.752	131
Jan 30 2024	0.752	0.002	0.27%	0.752	0.752	0.752	1
Jan 29 2024	0.75	-0.008	-1.06%	0.758	0.758	0.75	1,001
Jan 26 2024	0.758	-0.002	-0.26%	0.758	0.758	0.758	1
Jan 25 2024	0.76	0.02	2.70%	0.742	0.76	0.742	1,651
Jan 24 2024	0.74	-0.052	-6.57%	0.792	0.792	0.74	16,540

Lleidanetworks Serveis T...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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