Louis HachEtte Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.736 | 1.766 | 1.735 | 1.756 | 1.756 | 765,448 |
| 2026-10-15 | 1.730 | 1.738 | 1.712 | 1.738 | 1.738 | 1,192,088 |
| 2026-10-14 | 1.727 | 1.759 | 1.724 | 1.734 | 1.734 | 598,952 |
| 2026-10-13 | 1.719 | 1.744 | 1.718 | 1.730 | 1.730 | 892,441 |
| 2026-10-12 | 1.700 | 1.706 | 1.669 | 1.705 | 1.705 | 1,015,948 |
| 2026-10-09 | 1.700 | 1.722 | 1.690 | 1.703 | 1.703 | 443,964 |
| 2026-10-08 | 1.690 | 1.716 | 1.678 | 1.706 | 1.706 | 726,811 |
| 2026-10-07 | 1.726 | 1.736 | 1.692 | 1.692 | 1.692 | 472,627 |
| 2026-10-06 | 1.712 | 1.758 | 1.711 | 1.730 | 1.730 | 618,413 |
| 2026-10-05 | 1.698 | 1.715 | 1.687 | 1.711 | 1.711 | 1,187,184 |
| 2026-10-02 | 1.686 | 1.719 | 1.681 | 1.694 | 1.694 | 956,201 |
| 2026-10-01 | 1.710 | 1.710 | 1.668 | 1.691 | 1.691 | 1,136,149 |
| 2026-09-30 | 1.752 | 1.757 | 1.708 | 1.723 | 1.723 | 833,834 |
| 2026-09-29 | 1.780 | 1.780 | 1.736 | 1.760 | 1.760 | 641,314 |
| 2026-09-28 | 1.765 | 1.784 | 1.759 | 1.777 | 1.777 | 607,772 |
| 2026-09-25 | 1.794 | 1.810 | 1.757 | 1.769 | 1.769 | 972,680 |
| 2026-09-24 | 1.770 | 1.799 | 1.766 | 1.790 | 1.790 | 620,001 |
| 2026-09-23 | 1.778 | 1.786 | 1.760 | 1.777 | 1.777 | 679,328 |
| 2026-09-22 | 1.782 | 1.804 | 1.770 | 1.785 | 1.785 | 523,860 |
| 2026-09-21 | 1.758 | 1.795 | 1.758 | 1.795 | 1.795 | 612,249 |
| 2026-09-18 | 1.776 | 1.778 | 1.750 | 1.767 | 1.767 | 668,922 |
| 2026-09-17 | 1.764 | 1.788 | 1.764 | 1.780 | 1.780 | 782,251 |
| 2026-09-16 | 1.760 | 1.772 | 1.745 | 1.770 | 1.770 | 620,599 |
| 2026-09-15 | 1.730 | 1.770 | 1.728 | 1.770 | 1.770 | 885,493 |
| 2026-09-14 | 1.736 | 1.756 | 1.726 | 1.731 | 1.731 | 670,779 |
| 2026-09-11 | 1.752 | 1.758 | 1.730 | 1.743 | 1.743 | 597,108 |
| 2026-09-10 | 1.753 | 1.760 | 1.745 | 1.755 | 1.755 | 391,887 |
| 2026-09-09 | 1.753 | 1.774 | 1.744 | 1.759 | 1.759 | 695,600 |
| 2026-09-08 | 1.756 | 1.766 | 1.745 | 1.760 | 1.760 | 4,478,356 |
| 2026-09-07 | 1.754 | 1.776 | 1.751 | 1.761 | 1.761 | 417,120 |
| 2026-09-04 | 1.776 | 1.792 | 1.748 | 1.768 | 1.768 | 6,814,936 |
| 2026-09-03 | 1.800 | 1.808 | 1.778 | 1.780 | 1.780 | 728,795 |
| 2026-09-02 | 1.780 | 1.804 | 1.750 | 1.804 | 1.804 | 737,427 |
| 2026-09-01 | 1.781 | 1.796 | 1.760 | 1.787 | 1.787 | 656,394 |
| 2026-08-31 | 1.808 | 1.808 | 1.778 | 1.790 | 1.790 | 1,313,828 |
| 2026-08-28 | 1.782 | 1.819 | 1.782 | 1.809 | 1.809 | 385,325 |
| 2026-08-27 | 1.806 | 1.821 | 1.783 | 1.801 | 1.801 | 711,488 |
| 2026-08-26 | 1.818 | 1.836 | 1.807 | 1.814 | 1.814 | 582,967 |
| 2026-08-25 | 1.817 | 1.826 | 1.794 | 1.822 | 1.822 | 380,451 |
| 2026-08-24 | 1.790 | 1.826 | 1.784 | 1.825 | 1.825 | 472,899 |
| 2026-08-21 | 1.825 | 1.826 | 1.785 | 1.800 | 1.800 | 507,870 |
| 2026-08-20 | 1.825 | 1.837 | 1.815 | 1.822 | 1.822 | 600,394 |
| 2026-08-19 | 1.837 | 1.844 | 1.820 | 1.831 | 1.831 | 574,191 |
| 2026-08-18 | 1.830 | 1.850 | 1.820 | 1.844 | 1.844 | 439,545 |
| 2026-08-17 | 1.854 | 1.866 | 1.830 | 1.850 | 1.850 | 605,941 |
| 2026-08-14 | 1.880 | 1.880 | 1.854 | 1.864 | 1.864 | 423,503 |
| 2026-08-13 | 1.860 | 1.884 | 1.851 | 1.870 | 1.870 | 587,701 |
| 2026-08-12 | 1.872 | 1.879 | 1.841 | 1.861 | 1.861 | 758,298 |
| 2026-08-11 | 1.887 | 1.887 | 1.848 | 1.881 | 1.881 | 906,449 |
| 2026-08-10 | 1.884 | 1.897 | 1.870 | 1.897 | 1.897 | 887,036 |
| 2026-08-07 | 1.870 | 1.917 | 1.870 | 1.889 | 1.889 | 853,850 |
| 2026-08-06 | 1.895 | 1.898 | 1.850 | 1.877 | 1.877 | 1,427,638 |
| 2026-08-05 | 1.812 | 1.900 | 1.812 | 1.880 | 1.880 | 1,825,500 |
| 2026-08-04 | 1.774 | 1.812 | 1.773 | 1.810 | 1.810 | 1,802,691 |
| 2026-08-03 | 1.754 | 1.796 | 1.750 | 1.789 | 1.789 | 2,448,631 |
| 2026-07-31 | 1.778 | 1.796 | 1.723 | 1.760 | 1.760 | 1,533,524 |
| 2026-07-30 | 1.782 | 1.822 | 1.760 | 1.760 | 1.760 | 1,463,921 |
| 2026-07-29 | 1.750 | 1.810 | 1.744 | 1.774 | 1.774 | 1,802,045 |
| 2026-07-28 | 1.715 | 1.759 | 1.715 | 1.758 | 1.758 | 946,811 |
| 2026-07-27 | 1.702 | 1.735 | 1.702 | 1.719 | 1.719 | 828,026 |
Page 1 of 8 · 468 trading daysOlder →
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.