LleidaNetworks Serveis Telemàtics, S.A. (BME:LLN)
Spain
· Delayed Price · Currency is EUR 1.350
-0.070 (-4.93%)
At close: Dec 5, 2025
BME:LLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -4.93% | 36,880 |
| Dec 4, 2025 | 1.40 | 1.48 | 1.27 | 1.42 | 1.42 | 5.19% | 67,730 |
| Dec 3, 2025 | 1.44 | 1.49 | 1.35 | 1.35 | 1.35 | -7.53% | 68,924 |
| Dec 2, 2025 | 1.46 | 1.51 | 1.46 | 1.46 | 1.46 | -2.99% | 4,576 |
| Dec 1, 2025 | 1.52 | 1.52 | 1.44 | 1.51 | 1.51 | -0.99% | 6,683 |
| Nov 28, 2025 | 1.51 | 1.53 | 1.49 | 1.52 | 1.52 | 3.75% | 9,073 |
| Nov 27, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -1.01% | 2,769 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | -1.66% | 5,845 |
| Nov 25, 2025 | 1.40 | 1.54 | 1.40 | 1.51 | 1.51 | 7.50% | 27,451 |
| Nov 24, 2025 | 1.42 | 1.44 | 1.34 | 1.40 | 1.40 | -1.75% | 11,324 |
| Nov 21, 2025 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -1.04% | 3,665 |
| Nov 20, 2025 | 1.40 | 1.44 | 1.36 | 1.44 | 1.44 | 2.49% | 16,114 |
| Nov 19, 2025 | 1.39 | 1.46 | 1.35 | 1.41 | 1.41 | 0.36% | 24,452 |
| Nov 18, 2025 | 1.49 | 1.49 | 1.37 | 1.40 | 1.40 | -5.41% | 33,784 |
| Nov 17, 2025 | 1.56 | 1.56 | 1.41 | 1.48 | 1.48 | -5.13% | 51,189 |
| Nov 14, 2025 | 1.54 | 1.58 | 1.47 | 1.56 | 1.56 | 1.30% | 24,737 |
| Nov 13, 2025 | 1.53 | 1.55 | 1.47 | 1.54 | 1.54 | 0.98% | 3,425 |
| Nov 12, 2025 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | 4.81% | 4,863 |
| Nov 11, 2025 | 1.51 | 1.52 | 1.46 | 1.46 | 1.46 | -3.64% | 9,075 |
| Nov 10, 2025 | 1.50 | 1.58 | 1.45 | 1.51 | 1.51 | 3.07% | 13,712 |
| Nov 7, 2025 | 1.51 | 1.53 | 1.47 | 1.47 | 1.47 | 1.03% | 4,312 |
| Nov 6, 2025 | 1.49 | 1.51 | 1.45 | 1.45 | 1.45 | -3.33% | 12,104 |
| Nov 5, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 6,766 |
| Nov 4, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -4.46% | 8,803 |
| Nov 3, 2025 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 2.28% | 20,148 |
| Oct 31, 2025 | 1.60 | 1.62 | 1.54 | 1.54 | 1.54 | -4.06% | 5,697 |
| Oct 30, 2025 | 1.60 | 1.60 | 1.53 | 1.60 | 1.60 | 0.31% | 5,655 |
| Oct 29, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 18,890 |
| Oct 28, 2025 | 1.58 | 1.63 | 1.56 | 1.59 | 1.59 | - | 75,360 |
| Oct 27, 2025 | 1.56 | 1.59 | 1.50 | 1.59 | 1.59 | 1.60% | 13,000 |
| Oct 24, 2025 | 1.54 | 1.59 | 1.47 | 1.56 | 1.56 | - | 12,270 |
| Oct 23, 2025 | 1.56 | 1.59 | 1.43 | 1.56 | 1.56 | 1.96% | 39,775 |
| Oct 22, 2025 | 1.55 | 1.60 | 1.52 | 1.53 | 1.53 | -1.29% | 8,258 |
| Oct 21, 2025 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 10,584 |
| Oct 20, 2025 | 1.50 | 1.55 | 1.49 | 1.55 | 1.55 | 5.44% | 12,935 |
| Oct 17, 2025 | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | -0.68% | 26,732 |
| Oct 16, 2025 | 1.50 | 1.55 | 1.48 | 1.48 | 1.48 | -1.99% | 7,661 |
| Oct 15, 2025 | 1.52 | 1.56 | 1.43 | 1.51 | 1.51 | -0.66% | 24,840 |
| Oct 14, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 10,046 |
| Oct 13, 2025 | 1.54 | 1.61 | 1.54 | 1.54 | 1.54 | - | 10,196 |
| Oct 10, 2025 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 0.33% | 6,020 |
| Oct 9, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 1.99% | 6,296 |
| Oct 8, 2025 | 1.54 | 1.64 | 1.42 | 1.51 | 1.51 | -2.90% | 23,129 |
| Oct 7, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 20,037 |
| Oct 6, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.97% | 4,288 |
| Oct 3, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.62% | 12,552 |
| Oct 2, 2025 | 1.55 | 1.59 | 1.51 | 1.55 | 1.55 | 0.32% | 19,793 |
| Oct 1, 2025 | 1.55 | 1.58 | 1.53 | 1.54 | 1.54 | -0.65% | 3,256 |
| Sep 30, 2025 | 1.54 | 1.58 | 1.53 | 1.55 | 1.55 | - | 166,774 |
| Sep 29, 2025 | 1.54 | 1.59 | 1.53 | 1.55 | 1.55 | 0.65% | 9,757 |