Louis HachEtte Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.658 | 1.659 | 1.624 | 1.633 | 1.573 | 1,229,224 |
| 2026-02-02 | 1.650 | 1.657 | 1.630 | 1.656 | 1.596 | 1,095,454 |
| 2026-01-30 | 1.640 | 1.660 | 1.615 | 1.660 | 1.600 | 1,240,136 |
| 2026-01-29 | 1.614 | 1.654 | 1.614 | 1.635 | 1.575 | 990,678 |
| 2026-01-28 | 1.603 | 1.613 | 1.596 | 1.609 | 1.551 | 596,023 |
| 2026-01-27 | 1.619 | 1.624 | 1.604 | 1.607 | 1.549 | 628,170 |
| 2026-01-26 | 1.600 | 1.625 | 1.588 | 1.620 | 1.561 | 583,943 |
| 2026-01-23 | 1.603 | 1.617 | 1.580 | 1.597 | 1.539 | 832,387 |
| 2026-01-22 | 1.580 | 1.616 | 1.574 | 1.612 | 1.553 | 796,369 |
| 2026-01-21 | 1.562 | 1.562 | 1.540 | 1.559 | 1.502 | 911,233 |
| 2026-01-20 | 1.580 | 1.588 | 1.554 | 1.559 | 1.502 | 588,884 |
| 2026-01-19 | 1.590 | 1.590 | 1.573 | 1.579 | 1.521 | 683,577 |
| 2026-01-16 | 1.614 | 1.614 | 1.587 | 1.596 | 1.538 | 685,280 |
| 2026-01-15 | 1.604 | 1.624 | 1.590 | 1.620 | 1.561 | 740,637 |
| 2026-01-14 | 1.590 | 1.614 | 1.579 | 1.604 | 1.546 | 1,030,336 |
| 2026-01-13 | 1.600 | 1.600 | 1.577 | 1.594 | 1.536 | 1,152,125 |
| 2026-01-12 | 1.613 | 1.622 | 1.586 | 1.594 | 1.536 | 1,050,813 |
| 2026-01-09 | 1.562 | 1.620 | 1.555 | 1.620 | 1.561 | 773,536 |
| 2026-01-08 | 1.562 | 1.570 | 1.547 | 1.552 | 1.496 | 1,333,703 |
| 2026-01-07 | 1.564 | 1.570 | 1.544 | 1.564 | 1.507 | 865,412 |
| 2026-01-06 | 1.559 | 1.563 | 1.543 | 1.558 | 1.501 | 767,452 |
| 2026-01-05 | 1.548 | 1.573 | 1.548 | 1.556 | 1.499 | 1,210,048 |
| 2026-01-02 | 1.560 | 1.560 | 1.546 | 1.550 | 1.494 | 871,402 |
| 2025-12-31 | 1.558 | 1.567 | 1.554 | 1.563 | 1.506 | 281,063 |
| 2025-12-30 | 1.537 | 1.556 | 1.534 | 1.551 | 1.495 | 663,443 |
| 2025-12-29 | 1.497 | 1.549 | 1.497 | 1.532 | 1.476 | 754,787 |
| 2025-12-24 | 1.508 | 1.512 | 1.497 | 1.497 | 1.442 | 177,684 |
| 2025-12-23 | 1.502 | 1.515 | 1.497 | 1.510 | 1.455 | 557,455 |
| 2025-12-22 | 1.497 | 1.504 | 1.480 | 1.504 | 1.449 | 959,150 |
| 2025-12-19 | 1.489 | 1.504 | 1.486 | 1.500 | 1.446 | 1,566,393 |
| 2025-12-18 | 1.476 | 1.492 | 1.455 | 1.491 | 1.436 | 612,758 |
| 2025-12-17 | 1.474 | 1.486 | 1.458 | 1.475 | 1.421 | 1,163,272 |
| 2025-12-16 | 1.503 | 1.505 | 1.465 | 1.470 | 1.417 | 1,294,878 |
| 2025-12-15 | 1.500 | 1.537 | 1.500 | 1.502 | 1.447 | 884,960 |
| 2025-12-12 | 1.515 | 1.530 | 1.495 | 1.495 | 1.441 | 579,010 |
| 2025-12-11 | 1.511 | 1.528 | 1.511 | 1.513 | 1.458 | 701,796 |
| 2025-12-10 | 1.507 | 1.511 | 1.498 | 1.507 | 1.452 | 398,099 |
| 2025-12-09 | 1.490 | 1.520 | 1.489 | 1.510 | 1.455 | 505,006 |
| 2025-12-08 | 1.500 | 1.517 | 1.486 | 1.486 | 1.432 | 604,590 |
| 2025-12-05 | 1.492 | 1.522 | 1.491 | 1.501 | 1.446 | 908,244 |
| 2025-12-04 | 1.494 | 1.512 | 1.486 | 1.488 | 1.433 | 882,320 |
| 2025-12-03 | 1.486 | 1.504 | 1.479 | 1.496 | 1.441 | 527,645 |
| 2025-12-02 | 1.500 | 1.510 | 1.484 | 1.484 | 1.430 | 735,308 |
| 2025-12-01 | 1.516 | 1.518 | 1.490 | 1.500 | 1.446 | 828,068 |
| 2025-11-28 | 1.504 | 1.543 | 1.503 | 1.518 | 1.462 | 1,782,622 |
| 2025-11-27 | 1.488 | 1.516 | 1.485 | 1.502 | 1.447 | 613,913 |
| 2025-11-26 | 1.477 | 1.488 | 1.457 | 1.488 | 1.434 | 813,771 |
| 2025-11-25 | 1.453 | 1.490 | 1.453 | 1.478 | 1.424 | 985,599 |
| 2025-11-24 | 1.448 | 1.473 | 1.447 | 1.447 | 1.394 | 2,664,463 |
| 2025-11-21 | 1.430 | 1.460 | 1.423 | 1.451 | 1.398 | 1,770,266 |
| 2025-11-20 | 1.443 | 1.448 | 1.418 | 1.425 | 1.373 | 3,962,708 |
| 2025-11-19 | 1.423 | 1.445 | 1.415 | 1.439 | 1.387 | 3,212,563 |
| 2025-11-18 | 1.430 | 1.435 | 1.415 | 1.423 | 1.371 | 2,749,855 |
| 2025-11-17 | 1.448 | 1.461 | 1.428 | 1.443 | 1.391 | 646,980 |
| 2025-11-14 | 1.485 | 1.485 | 1.444 | 1.452 | 1.399 | 3,143,672 |
| 2025-11-13 | 1.478 | 1.494 | 1.461 | 1.488 | 1.433 | 629,975 |
| 2025-11-12 | 1.478 | 1.496 | 1.472 | 1.479 | 1.425 | 889,791 |
| 2025-11-11 | 1.468 | 1.487 | 1.464 | 1.477 | 1.423 | 467,498 |
| 2025-11-10 | 1.448 | 1.473 | 1.448 | 1.466 | 1.412 | 731,265 |
| 2025-11-07 | 1.448 | 1.454 | 1.431 | 1.443 | 1.390 | 437,894 |
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.