Lepermislibre Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.095 | 1 |
| 2024-03-13 | 1.140 | 1.140 | 1.105 | 1.140 | 1.095 | 1,631 |
| 2024-03-12 | 1.140 | 1.140 | 1.100 | 1.140 | 1.095 | 188 |
| 2024-03-11 | 1.140 | 1.150 | 1.100 | 1.100 | 1.057 | 5,124 |
| 2024-03-08 | 1.100 | 1.140 | 1.100 | 1.100 | 1.057 | 1,099 |
| 2024-03-07 | 1.140 | 1.140 | 1.100 | 1.100 | 1.057 | 251 |
| 2024-03-06 | 1.132 | 1.132 | 1.110 | 1.110 | 1.066 | 198 |
| 2024-03-05 | 1.110 | 1.110 | 1.110 | 1.110 | 1.067 | 542 |
| 2024-03-04 | 1.150 | 1.150 | 1.110 | 1.110 | 1.067 | 3,911 |
| 2024-03-01 | 1.110 | 1.110 | 1.110 | 1.110 | 1.067 | 903 |
| 2024-02-29 | 1.110 | 1.120 | 1.110 | 1.120 | 1.076 | 81 |
| 2024-02-28 | 1.160 | 1.180 | 1.106 | 1.106 | 1.063 | 6,616 |
| 2024-02-27 | 1.120 | 1.185 | 1.100 | 1.156 | 1.111 | 2,486 |
| 2024-02-26 | 1.070 | 1.100 | 1.070 | 1.100 | 1.057 | 2,776 |
| 2024-02-23 | 0.970 | 1.070 | 0.950 | 1.070 | 1.028 | 6,133 |
| 2024-02-22 | 0.950 | 0.970 | 0.950 | 0.970 | 0.932 | 697 |
| 2024-02-21 | 0.950 | 0.970 | 0.940 | 0.940 | 0.903 | 2,723 |
| 2024-02-20 | 0.950 | 0.960 | 0.950 | 0.960 | 0.922 | 128 |
| 2024-02-19 | 0.940 | 0.950 | 0.940 | 0.950 | 0.913 | 627 |
| 2024-02-16 | 0.949 | 0.950 | 0.930 | 0.950 | 0.913 | 552 |
| 2024-02-15 | 0.930 | 0.950 | 0.910 | 0.950 | 0.913 | 1,094 |
| 2024-02-14 | 0.880 | 0.910 | 0.860 | 0.910 | 0.874 | 1,739 |
| 2024-02-13 | 0.880 | 0.880 | 0.880 | 0.880 | 0.845 | 228 |
| 2024-02-12 | 0.860 | 0.890 | 0.854 | 0.890 | 0.855 | 5,199 |
| 2024-02-09 | 0.850 | 0.850 | 0.836 | 0.836 | 0.803 | 753 |
| 2024-02-08 | 0.850 | 0.850 | 0.835 | 0.835 | 0.802 | 2,515 |
| 2024-02-07 | 0.848 | 0.848 | 0.835 | 0.835 | 0.802 | 1,546 |
| 2024-02-06 | 0.835 | 0.850 | 0.835 | 0.850 | 0.817 | 1,275 |
| 2024-02-05 | 0.850 | 0.850 | 0.835 | 0.835 | 0.802 | 1,950 |
| 2024-02-02 | 0.835 | 0.850 | 0.835 | 0.850 | 0.817 | 160 |
| 2024-02-01 | 0.835 | 0.835 | 0.835 | 0.835 | 0.802 | 1,515 |
| 2024-01-31 | 0.850 | 0.850 | 0.835 | 0.835 | 0.802 | 1,095 |
| 2024-01-30 | 0.850 | 0.850 | 0.850 | 0.850 | 0.817 | 530 |
| 2024-01-29 | 0.850 | 0.850 | 0.835 | 0.850 | 0.817 | 396 |
| 2024-01-26 | 0.840 | 0.850 | 0.835 | 0.850 | 0.817 | 377 |
| 2024-01-25 | 0.840 | 0.840 | 0.820 | 0.840 | 0.807 | 65,141 |
| 2024-01-24 | 0.820 | 0.840 | 0.820 | 0.840 | 0.807 | 362 |
| 2024-01-23 | 0.810 | 0.820 | 0.800 | 0.820 | 0.788 | 1,146 |
| 2024-01-22 | 0.790 | 0.820 | 0.770 | 0.820 | 0.788 | 2,419 |
| 2024-01-19 | 0.800 | 0.810 | 0.780 | 0.780 | 0.749 | 1,318 |
| 2024-01-18 | 0.800 | 0.800 | 0.771 | 0.800 | 0.769 | 5,415 |
| 2024-01-17 | 0.800 | 0.800 | 0.784 | 0.800 | 0.769 | 10,573 |
| 2024-01-16 | 0.850 | 0.913 | 0.778 | 0.816 | 0.784 | 20,085 |
| 2024-01-15 | 0.820 | 0.850 | 0.820 | 0.850 | 0.817 | 9,252 |
| 2024-01-12 | 0.839 | 0.839 | 0.820 | 0.820 | 0.788 | 3,276 |
| 2024-01-11 | 0.870 | 0.870 | 0.839 | 0.839 | 0.806 | 3,089 |
| 2024-01-10 | 0.850 | 0.870 | 0.840 | 0.870 | 0.836 | 5,792 |
| 2024-01-09 | 0.900 | 0.910 | 0.850 | 0.850 | 0.817 | 5,518 |
| 2024-01-08 | 0.920 | 0.920 | 0.900 | 0.900 | 0.865 | 3,669 |
| 2024-01-05 | 0.920 | 0.920 | 0.900 | 0.920 | 0.884 | 1,040 |
| 2024-01-04 | 0.910 | 0.910 | 0.910 | 0.910 | 0.874 | 810 |
| 2024-01-03 | 0.920 | 0.940 | 0.890 | 0.908 | 0.872 | 3,599 |
| 2024-01-02 | 0.920 | 0.920 | 0.920 | 0.920 | 0.884 | 110 |
| 2023-12-29 | 0.895 | 0.910 | 0.890 | 0.910 | 0.874 | 1,096 |
| 2023-12-28 | 0.910 | 0.930 | 0.890 | 0.895 | 0.860 | 6,089 |
| 2023-12-27 | 0.900 | 0.940 | 0.900 | 0.903 | 0.867 | 2,780 |
| 2023-12-22 | 0.910 | 0.910 | 0.910 | 0.910 | 0.874 | 324 |
| 2023-12-21 | 0.910 | 0.910 | 0.880 | 0.910 | 0.874 | 1,981 |
| 2023-12-20 | 0.870 | 0.910 | 0.870 | 0.870 | 0.836 | 1,543 |
| 2023-12-19 | 0.880 | 0.900 | 0.860 | 0.860 | 0.826 | 1,479 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.