tiprankstipranks
Bernard Loiseau SA (FR:ALDBL)
:ALDBL
France Market
ALDBL
Bernard Loiseau SA
RESEARCH TOOLSreports

Bernard Loiseau SA (ALDBL) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
3.48
3.82
3.38
3.48
3.48
0.00%
0
0.00
Apr 09, 2026
3.48
3.48
3.48
3.48
3.48
+2.96%
250
2.40
Apr 08, 2026
3.82
3.82
3.38
3.38
3.38
0.00%
550
5.73
Apr 07, 2026
3.36
3.38
3.36
3.38
3.38
-11.05%
680
7.83
Apr 06, 2026
3.80
3.80
3.80
3.80
3.80
0.00%
0
0.00
Apr 03, 2026
3.80
3.80
3.80
3.80
3.80
0.00%
0
0.00
Apr 02, 2026
3.80
3.80
3.80
3.80
3.80
+12.43%
279
3.25
Apr 01, 2026
3.38
3.84
3.36
3.38
3.38
0.00%
0
0.00
Mar 31, 2026
3.38
3.88
3.36
3.38
3.38
0.00%
0
0.00
Mar 30, 2026
3.38
3.88
3.38
3.38
3.38
0.00%
0
0.00
Mar 27, 2026
3.38
3.88
3.36
3.38
3.38
0.00%
0
0.00
Mar 26, 2026
3.38
3.38
3.38
3.38
3.38
+1.81%
10
0.09
Mar 25, 2026
3.32
3.88
3.32
3.32
3.32
0.00%
0
0.00
Mar 24, 2026
3.32
3.88
3.32
3.32
3.32
0.00%
0
0.00
Mar 23, 2026
3.32
3.86
3.32
3.32
3.32
0.00%
0
0.00
Mar 20, 2026
3.32
3.88
3.32
3.32
3.32
0.00%
0
0.00
Mar 19, 2026
3.32
3.32
3.32
3.32
3.32
-14.43%
28
0.01
Mar 18, 2026
3.88
3.88
3.32
3.88
3.88
0.00%
0
0.00
Mar 17, 2026
3.88
3.88
3.32
3.88
3.88
0.00%
0
0.00
Mar 16, 2026
3.88
3.88
3.88
3.88
3.88
+10.23%
13
<0.01
Mar 13, 2026
3.52
3.52
3.52
3.52
3.52
+3.53%
58
0.02
Mar 12, 2026
3.40
3.52
3.40
3.40
3.40
0.00%
0
0.00
Mar 11, 2026
3.40
3.52
3.32
3.40
3.40
0.00%
0
0.00
Mar 10, 2026
3.40
3.52
3.32
3.40
3.40
0.00%
0
0.00
Mar 09, 2026
3.40
3.52
3.32
3.40
3.40
0.00%
0
0.00
Mar 06, 2026
3.40
3.40
3.40
3.40
3.40
+0.59%
272
0.10
Mar 05, 2026
3.38
3.38
3.38
3.38
3.38
+6.96%
187
0.07
Mar 04, 2026
3.16
3.16
3.16
3.16
3.16
-7.06%
2
<0.01
Mar 03, 2026
3.40
3.40
3.16
3.40
3.40
0.00%
0
0.00
Mar 02, 2026
3.40
3.40
3.16
3.40
3.40
0.00%
0
0.00
Feb 27, 2026
3.40
3.40
3.14
3.40
3.40
0.00%
0
0.00
Feb 26, 2026
3.40
3.40
3.14
3.40
3.40
0.00%
0
0.00
Feb 25, 2026
3.40
3.40
3.40
3.40
3.40
-7.61%
58
0.02
Feb 24, 2026
3.68
3.68
3.04
3.68
3.68
0.00%
0
0.00
Feb 23, 2026
3.68
3.68
3.04
3.68
3.68
0.00%
0
0.00
Feb 20, 2026
3.68
3.68
3.68
3.68
3.68
+8.24%
10
<0.01
Feb 19, 2026
3.40
3.66
3.04
3.40
3.40
0.00%
0
0.00
Feb 18, 2026
3.40
3.40
3.40
3.40
3.40
+5.59%
661
0.26
Feb 17, 2026
3.20
3.22
3.20
3.22
3.22
-2.42%
295
0.11
Feb 16, 2026
3.30
3.68
3.04
3.30
3.30
0.00%
0
0.00
Feb 13, 2026
3.30
3.30
3.30
3.30
3.30
0.00%
20
<0.01
Feb 12, 2026
3.30
3.68
3.30
3.30
3.30
0.00%
0
0.00
Feb 11, 2026
3.30
3.30
3.30
3.30
3.30
0.00%
335
0.13
Feb 10, 2026
3.30
3.30
3.30
3.30
3.30
0.00%
189
0.07
Feb 09, 2026
3.30
3.30
3.30
3.30
3.30
0.00%
60
0.02
Feb 06, 2026
3.30
3.30
3.30
3.30
3.30
0.00%
21
<0.01
Feb 05, 2026
3.30
3.68
3.30
3.30
3.30
0.00%
0
0.00
Feb 04, 2026
3.30
3.30
3.30
3.30
3.30
-10.33%
30
0.01
Feb 03, 2026
3.30
3.68
3.30
3.68
3.68
+5.14%
437
0.17
Feb 02, 2026
3.50
3.50
3.50
3.50
3.50
-3.31%
10
<0.01
Rows:
50