Louis Hachette Group (ALHG)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.047 | 3.32272887946 | 1.4145 | 1.504 | 1.408 | 2951786 | 1.45983254 | DE |
| 4 | -0.0005 | -0.0341997264022 | 1.462 | 1.504 | 1.389 | 3422709 | 1.43728862 | DE |
| 12 | 0.1595 | 12.2503840246 | 1.302 | 1.5695 | 1.2522 | 4000929 | 1.410791 | DE |
| 26 | 0.2615 | 21.7916666667 | 1.2 | 1.5695 | 1.1704 | 6633222 | 1.39109924 | DE |
| 52 | 0.2615 | 21.7916666667 | 1.2 | 1.5695 | 1.1704 | 6633222 | 1.39109924 | DE |
| 156 | 0.2615 | 21.7916666667 | 1.2 | 1.5695 | 1.1704 | 6633222 | 1.39109924 | DE |
| 260 | 0.2615 | 21.7916666667 | 1.2 | 1.5695 | 1.1704 | 6633222 | 1.39109924 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 1.457 | -0.02 | -1.15 | 1.48 | 1.504 | 1.441 | 3056924 |
| 1742405400 | 1.474 | 0.01 | 0.51 | 1.46 | 1.481 | 1.416 | 3676598 |
| 1742319000 | 1.4665 | 0.02 | 1.35 | 1.452 | 1.481 | 1.445 | 3706200 |
| 1742232600 | 1.447 | 0.01 | 0.45 | 1.4444999 | 1.483 | 1.4395 | 2363239 |
| 1741973400 | 1.4404999 | 0.03 | 1.84 | 1.4145 | 1.4404999 | 1.408 | 1955968 |
| 1741887000 | 1.4145 | -0.04 | -2.45 | 1.445 | 1.464 | 1.414 | 2832298 |
| 1741800600 | 1.45 | 0.05 | 3.61 | 1.4035 | 1.4564999 | 1.389 | 2839974 |
| 1741714200 | 1.3995 | -0 | -0.18 | 1.4095 | 1.423 | 1.3915 | 4149375 |
| 1741627800 | 1.402 | -0.04 | -3.04 | 1.44 | 1.466 | 1.3955 | 3632997 |
| 1741368600 | 1.446 | 0.02 | 1.65 | 1.42 | 1.45 | 1.395 | 4109650 |
| 1741282200 | 1.4225 | 0.01 | 0.82 | 1.425 | 1.45 | 1.42 | 2146563 |
| 1741195800 | 1.411 | -0 | -0.32 | 1.423 | 1.471 | 1.411 | 4636022 |
| 1741109400 | 1.4155 | -0.05 | -3.71 | 1.462 | 1.4775 | 1.4155 | 4550763 |
| 1741023000 | 1.47 | 0.05 | 3.27 | 1.425 | 1.4805 | 1.4225 | 3197205 |
| 1740763800 | 1.4235 | -0.02 | -1.04 | 1.438 | 1.4495 | 1.4075 | 6898493 |
| 1740677400 | 1.4384999 | -0.02 | -1.47 | 1.47 | 1.4715 | 1.4315 | 2824809 |
| 1740591000 | 1.46 | 0.01 | 0.45 | 1.451 | 1.464 | 1.44 | 3321212 |
| 1740504600 | 1.4535 | -0.01 | -0.72 | 1.454 | 1.472 | 1.444 | 2267137 |
| 1740418200 | 1.464 | 0.03 | 1.99 | 1.44 | 1.473 | 1.44 | 2943009 |
| 1740159000 | 1.4355 | -0.02 | -1.68 | 1.462 | 1.465 | 1.43 | 3345751 |
| 1740072600 | 1.46 | 0.01 | 0.55 | 1.47 | 1.474 | 1.447 | 2608484 |
| 1739986200 | 1.452 | -0.05 | -3.20 | 1.5 | 1.512 | 1.452 | 3231203 |
| 1739899800 | 1.5 | -0.01 | -0.40 | 1.5075 | 1.532 | 1.4905 | 2939018 |
| 1739813400 | 1.506 | -0.05 | -3.24 | 1.55 | 1.5694999 | 1.5029999 | 2843338 |
| 1739554200 | 1.5565 | 0.16 | 11.70 | 1.4515 | 1.5674999 | 1.438 | 6768987 |
| 1739467800 | 1.3935 | 0.01 | 1.01 | 1.3799999 | 1.407 | 1.366 | 2598841 |
| 1739381400 | 1.3795 | 0.02 | 1.62 | 1.34 | 1.397 | 1.34 | 3110994 |
| 1739295000 | 1.3575 | 0.01 | 0.56 | 1.348 | 1.363 | 1.314 | 1898896 |
| 1739208600 | 1.35 | 0.02 | 1.43 | 1.328 | 1.358 | 1.324 | 5391415 |
| 1738949400 | 1.331 | -0.04 | -2.90 | 1.36 | 1.3805 | 1.3294999 | 11485589 |
| 1738863000 | 1.3708 | -0 | -0.13 | 1.368 | 1.3779999 | 1.3342 | 6551618 |
| 1738776600 | 1.3726 | 0.04 | 3.14 | 1.3262 | 1.3808 | 1.3142 | 7979659 |
| 1738690200 | 1.3308 | 0 | 0.00 | 1.3304 | 1.3382 | 1.3062 | 4526496 |
| 1738603800 | 1.3308 | 0.04 | 3.23 | 1.29 | 1.3364 | 1.2636 | 3828770 |
| 1738344600 | 1.2891999 | -0.01 | -0.63 | 1.2906 | 1.298 | 1.2522 | 4716626 |
| 1738258200 | 1.2974 | -0 | -0.25 | 1.3052 | 1.322 | 1.274 | 3440755 |
| 1738171800 | 1.3006 | -0.03 | -2.49 | 1.3244 | 1.334 | 1.2964 | 2484880 |
| 1738085400 | 1.3338 | -0.01 | -0.51 | 1.36 | 1.3798 | 1.3198 | 3129916 |
| 1737999000 | 1.3406 | -0.01 | -0.73 | 1.33 | 1.372 | 1.326 | 3328226 |
| 1737739800 | 1.3504 | -0 | -0.04 | 1.35 | 1.3662 | 1.332 | 2050797 |
| 1737653400 | 1.351 | 0 | 0.00 | 1.351 | 1.351 | 1.351 | 0 |
| 1737567000 | 1.351 | 0 | 0.00 | 1.351 | 1.351 | 1.351 | 0 |
| 1737480600 | 1.351 | 0.01 | 1.11 | 1.335 | 1.362 | 1.31 | 4252046 |
| 1737394200 | 1.3362 | -0.07 | -4.71 | 1.387 | 1.4021999 | 1.3306 | 5118729 |
| 1737135000 | 1.4021999 | 0.02 | 1.61 | 1.355 | 1.4098 | 1.355 | 2444244 |
| 1737048600 | 1.3799999 | 0 | 0.07 | 1.3779999 | 1.398 | 1.3472 | 4499785 |
| 1736962200 | 1.379 | -0.03 | -2.20 | 1.4012 | 1.4196 | 1.3582 | 9011245 |
| 1736875800 | 1.41 | 0.04 | 2.92 | 1.339 | 1.4248 | 1.3214 | 3990749 |
| 1736789400 | 1.37 | -0.05 | -3.75 | 1.405 | 1.4198 | 1.3534 | 3503589 |
| 1736530200 | 1.4234 | 0.01 | 0.49 | 1.4 | 1.448 | 1.4 | 2712523 |
| 1736443800 | 1.4164 | -0.02 | -1.30 | 1.4164 | 1.4408 | 1.3864 | 4014139 |
| 1736357400 | 1.435 | -0.07 | -4.33 | 1.4856 | 1.5012 | 1.3718 | 9870225 |
| 1736271000 | 1.5 | 0 | 0.00 | 1.4802 | 1.5098 | 1.4604 | 5038332 |
| 1736184600 | 1.5 | 0.01 | 0.67 | 1.4802 | 1.52 | 1.4734 | 3994563 |
| 1735925400 | 1.49 | -0.01 | -0.35 | 1.538 | 1.538 | 1.4604 | 4025349 |
| 1735839000 | 1.4952 | -0.01 | -0.98 | 1.49 | 1.55 | 1.484 | 3151338 |
| 1735666200 | 1.51 | 0.02 | 1.33 | 1.4578 | 1.5178 | 1.431 | 2642837 |
| 1735579800 | 1.4902 | 0.09 | 6.17 | 1.3752 | 1.491 | 1.3604 | 3346839 |
| 1735320600 | 1.4036 | 0.03 | 2.24 | 1.302 | 1.42 | 1.302 | 3067724 |
| 1735061400 | 1.3728 | -0.02 | -1.76 | 1.3602 | 1.4 | 1.35 | 2065722 |
| 1734975000 | 1.3974 | 0.06 | 4.74 | 1.29 | 1.4334 | 1.2304 | 8629855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
