Lepermislibre Sa historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.372	0.372	0.347	0.347	0.333	4,151
2025-02-20	0.370	0.370	0.352	0.355	0.341	2,495
2025-02-19	0.379	0.379	0.369	0.369	0.355	2,062
2025-02-18	0.375	0.383	0.370	0.382	0.367	2,480
2025-02-17	0.374	0.374	0.374	0.374	0.359	489
2025-02-14	0.382	0.382	0.375	0.375	0.360	508
2025-02-13	0.381	0.388	0.371	0.388	0.373	3,062
2025-02-12	0.382	0.388	0.381	0.388	0.373	327
2025-02-11	0.362	0.400	0.361	0.373	0.358	15,414
2025-02-10	0.381	0.381	0.361	0.361	0.347	2,056
2025-02-07	0.391	0.391	0.377	0.378	0.363	4,230
2025-02-06	0.375	0.415	0.375	0.415	0.399	10,380
2025-02-05	0.380	0.380	0.371	0.371	0.356	2,316
2025-02-04	0.371	0.387	0.371	0.376	0.361	1,924
2025-02-03	0.385	0.385	0.382	0.382	0.367	995
2025-01-31	0.385	0.392	0.385	0.385	0.370	142
2025-01-30	0.386	0.393	0.385	0.385	0.370	84
2025-01-29	0.384	0.395	0.383	0.383	0.368	1,021
2025-01-28	0.375	0.402	0.375	0.375	0.360	7,353
2025-01-27	0.385	0.393	0.373	0.393	0.378	3,100
2025-01-24	0.399	0.399	0.390	0.390	0.375	2,739
2025-01-23	0.406	0.406	0.399	0.399	0.383	1,976
2025-01-22	0.391	0.430	0.391	0.406	0.390	5,698
2025-01-21	0.389	0.390	0.380	0.390	0.375	1,916
2025-01-20	0.398	0.398	0.377	0.377	0.362	3,381
2025-01-17	0.411	0.411	0.397	0.409	0.393	2,830
2025-01-16	0.439	0.453	0.380	0.380	0.365	15,837
2025-01-15	0.500	0.500	0.401	0.402	0.386	6,756
2025-01-14	0.495	0.495	0.495	0.495	0.476	1,407
2025-01-13	0.405	0.600	0.405	0.600	0.576	28,904
2025-01-10	0.411	0.411	0.400	0.400	0.384	2,187
2025-01-09	0.410	0.410	0.410	0.410	0.394	116
2025-01-08	0.415	0.416	0.410	0.416	0.400	44
2025-01-07	0.416	0.416	0.416	0.416	0.400	53
2025-01-06	0.406	0.406	0.406	0.406	0.390	69
2025-01-03	0.401	0.421	0.401	0.414	0.398	2,796
2025-01-02	0.408	0.408	0.400	0.400	0.384	272
2024-12-31	0.401	0.401	0.401	0.401	0.385	37
2024-12-30	0.415	0.415	0.401	0.401	0.385	633
2024-12-27	0.384	0.436	0.384	0.436	0.419	441
2024-12-24	0.435	0.435	0.397	0.397	0.381	3,128
2024-12-23	0.416	0.450	0.416	0.450	0.432	6,759
2024-12-20	0.404	0.412	0.404	0.410	0.394	1,425
2024-12-19	0.403	0.409	0.403	0.409	0.393	1,323
2024-12-18	0.439	0.440	0.360	0.440	0.423	5,891
2024-12-17	0.439	0.440	0.434	0.440	0.423	80
2024-12-16	0.440	0.440	0.440	0.440	0.423	1,096
2024-12-13	0.456	0.470	0.444	0.444	0.427	7,823
2024-12-12	0.446	0.457	0.444	0.444	0.427	1,032
2024-12-11	0.390	0.419	0.390	0.419	0.403	7,240
2024-12-10	0.432	0.445	0.389	0.389	0.374	8,008
2024-12-09	0.490	0.490	0.451	0.451	0.433	4,713
2024-12-06	0.504	0.558	0.490	0.490	0.471	22,825
2024-12-05	0.310	0.544	0.310	0.544	0.523	20,190
2024-12-04	0.301	0.311	0.295	0.311	0.299	6,248
2024-12-03	0.281	0.308	0.280	0.306	0.294	18,359
2024-12-02	0.262	0.276	0.262	0.276	0.265	4,030
2024-11-29	0.257	0.264	0.255	0.264	0.254	1,355
2024-11-28	0.261	0.262	0.256	0.256	0.246	37
2024-11-27	0.256	0.262	0.256	0.262	0.252	139

← NewerPage 8 of 16 · 938 trading daysOlder →

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.