Louis HachEtte Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.658 | 1.700 | 1.658 | 1.700 | 1.700 | 599,921 |
| 2026-07-23 | 1.698 | 1.703 | 1.658 | 1.671 | 1.671 | 685,895 |
| 2026-07-22 | 1.700 | 1.721 | 1.674 | 1.706 | 1.706 | 567,795 |
| 2026-07-21 | 1.728 | 1.728 | 1.680 | 1.693 | 1.693 | 594,610 |
| 2026-07-20 | 1.730 | 1.742 | 1.707 | 1.733 | 1.733 | 676,496 |
| 2026-07-17 | 1.760 | 1.762 | 1.717 | 1.744 | 1.744 | 852,453 |
| 2026-07-16 | 1.740 | 1.770 | 1.736 | 1.764 | 1.764 | 885,544 |
| 2026-07-15 | 1.770 | 1.770 | 1.704 | 1.740 | 1.740 | 1,157,966 |
| 2026-07-14 | 1.764 | 1.787 | 1.742 | 1.787 | 1.787 | 488,976 |
| 2026-07-13 | 1.755 | 1.781 | 1.746 | 1.777 | 1.777 | 1,100,768 |
| 2026-07-10 | 1.750 | 1.769 | 1.748 | 1.764 | 1.764 | 723,050 |
| 2026-07-09 | 1.740 | 1.755 | 1.724 | 1.755 | 1.755 | 617,864 |
| 2026-07-08 | 1.766 | 1.766 | 1.712 | 1.745 | 1.745 | 1,268,348 |
| 2026-07-07 | 1.748 | 1.775 | 1.748 | 1.775 | 1.775 | 729,080 |
| 2026-07-06 | 1.772 | 1.790 | 1.744 | 1.755 | 1.755 | 677,476 |
| 2026-07-03 | 1.783 | 1.789 | 1.766 | 1.777 | 1.777 | 909,642 |
| 2026-07-02 | 1.730 | 1.798 | 1.728 | 1.783 | 1.783 | 1,012,307 |
| 2026-07-01 | 1.746 | 1.757 | 1.731 | 1.731 | 1.731 | 960,390 |
| 2026-06-30 | 1.789 | 1.795 | 1.747 | 1.747 | 1.747 | 1,055,710 |
| 2026-06-29 | 1.766 | 1.811 | 1.766 | 1.788 | 1.788 | 878,821 |
| 2026-06-26 | 1.738 | 1.771 | 1.734 | 1.771 | 1.771 | 1,132,327 |
| 2026-06-25 | 1.768 | 1.769 | 1.715 | 1.749 | 1.749 | 2,561,035 |
| 2026-06-24 | 1.768 | 1.775 | 1.748 | 1.772 | 1.772 | 790,682 |
| 2026-06-23 | 1.744 | 1.774 | 1.736 | 1.773 | 1.773 | 664,955 |
| 2026-06-22 | 1.790 | 1.794 | 1.746 | 1.764 | 1.764 | 713,218 |
| 2026-06-19 | 1.806 | 1.830 | 1.797 | 1.797 | 1.797 | 964,691 |
| 2026-06-18 | 1.796 | 1.811 | 1.780 | 1.801 | 1.801 | 1,007,104 |
| 2026-06-17 | 1.756 | 1.800 | 1.748 | 1.800 | 1.800 | 1,149,312 |
| 2026-06-16 | 1.758 | 1.786 | 1.744 | 1.750 | 1.750 | 3,251,900 |
| 2026-06-15 | 1.773 | 1.796 | 1.758 | 1.758 | 1.758 | 761,612 |
| 2026-06-12 | 1.760 | 1.804 | 1.760 | 1.772 | 1.772 | 955,743 |
| 2026-06-11 | 1.774 | 1.774 | 1.748 | 1.760 | 1.760 | 808,758 |
| 2026-06-10 | 1.758 | 1.782 | 1.755 | 1.780 | 1.780 | 943,591 |
| 2026-06-09 | 1.746 | 1.819 | 1.746 | 1.763 | 1.763 | 1,528,137 |
| 2026-06-08 | 1.723 | 1.755 | 1.718 | 1.755 | 1.755 | 936,484 |
| 2026-06-05 | 1.748 | 1.763 | 1.718 | 1.726 | 1.726 | 612,838 |
| 2026-06-04 | 1.724 | 1.751 | 1.717 | 1.751 | 1.751 | 1,147,409 |
| 2026-06-03 | 1.733 | 1.770 | 1.712 | 1.724 | 1.724 | 1,191,278 |
| 2026-06-02 | 1.736 | 1.760 | 1.715 | 1.744 | 1.744 | 1,440,734 |
| 2026-06-01 | 1.690 | 1.743 | 1.682 | 1.726 | 1.726 | 1,788,099 |
| 2026-05-29 | 1.676 | 1.716 | 1.668 | 1.691 | 1.691 | 2,589,710 |
| 2026-05-28 | 1.670 | 1.687 | 1.664 | 1.682 | 1.682 | 726,623 |
| 2026-05-27 | 1.642 | 1.689 | 1.636 | 1.672 | 1.672 | 1,144,889 |
| 2026-05-26 | 1.632 | 1.649 | 1.619 | 1.649 | 1.649 | 729,408 |
| 2026-05-25 | 1.589 | 1.631 | 1.589 | 1.631 | 1.631 | 753,783 |
| 2026-05-22 | 1.590 | 1.600 | 1.576 | 1.590 | 1.590 | 1,160,712 |
| 2026-05-21 | 1.570 | 1.597 | 1.559 | 1.597 | 1.597 | 1,132,390 |
| 2026-05-20 | 1.559 | 1.582 | 1.551 | 1.577 | 1.577 | 1,069,945 |
| 2026-05-19 | 1.561 | 1.586 | 1.559 | 1.567 | 1.567 | 587,485 |
| 2026-05-18 | 1.569 | 1.574 | 1.522 | 1.561 | 1.561 | 949,150 |
| 2026-05-15 | 1.576 | 1.580 | 1.564 | 1.576 | 1.576 | 896,674 |
| 2026-05-14 | 1.580 | 1.590 | 1.564 | 1.579 | 1.579 | 1,308,897 |
| 2026-05-13 | 1.567 | 1.595 | 1.567 | 1.577 | 1.577 | 1,551,270 |
| 2026-05-12 | 1.580 | 1.580 | 1.542 | 1.563 | 1.563 | 1,645,811 |
| 2026-05-11 | 1.575 | 1.596 | 1.564 | 1.578 | 1.578 | 1,276,918 |
| 2026-05-08 | 1.583 | 1.593 | 1.575 | 1.580 | 1.580 | 655,539 |
| 2026-05-07 | 1.600 | 1.629 | 1.546 | 1.599 | 1.599 | 1,803,085 |
| 2026-05-06 | 1.628 | 1.675 | 1.628 | 1.650 | 1.590 | 1,401,894 |
| 2026-05-05 | 1.650 | 1.677 | 1.622 | 1.625 | 1.566 | 578,763 |
| 2026-05-04 | 1.654 | 1.684 | 1.632 | 1.635 | 1.576 | 1,300,628 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.0600 EUR |
| 2025-05-06 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.