Llorente & Cuenca, S.A. (BME:LLYC)
Spain
· Delayed Price · Currency is EUR 6.85
-0.15 (-2.14%)
At close: Dec 5, 2025
Llorente & Cuenca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.15 | 7.15 | 6.85 | 6.85 | 6.85 | -2.14% | 1,549 |
| Dec 4, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 1,568 |
| Dec 3, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -1.41% | 788 |
| Dec 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | 510 |
| Dec 1, 2025 | 7.00 | 7.20 | 6.90 | 7.15 | 7.15 | 2.14% | 2,110 |
| Nov 28, 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 7.00 | -3.45% | 3,524 |
| Nov 27, 2025 | 7.20 | 7.25 | 7.05 | 7.25 | 7.25 | -0.68% | 1,660 |
| Nov 26, 2025 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -3.31% | 1,503 |
| Nov 25, 2025 | 7.20 | 7.55 | 7.15 | 7.55 | 7.55 | 5.59% | 2,189 |
| Nov 24, 2025 | 7.15 | 7.30 | 7.15 | 7.15 | 7.15 | - | 358 |
| Nov 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 828 |
| Nov 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Nov 19, 2025 | 7.20 | 7.30 | 7.15 | 7.20 | 7.20 | -1.37% | 870 |
| Nov 18, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -2.01% | 768 |
| Nov 17, 2025 | 7.90 | 7.90 | 7.45 | 7.45 | 7.45 | -5.10% | 3,529 |
| Nov 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 13, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -1.88% | 666 |
| Nov 12, 2025 | 7.90 | 7.90 | 7.90 | 8.00 | 8.00 | - | 150 |
| Nov 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 10, 2025 | 7.95 | 7.95 | 7.90 | 8.00 | 8.00 | - | 436 |
| Nov 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 30, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 29, 2025 | 8.10 | 8.15 | 8.10 | 8.00 | 8.00 | - | 46 |
| Oct 28, 2025 | 8.05 | 8.05 | 7.95 | 8.00 | 8.00 | -0.62% | 840 |
| Oct 27, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | - | 1,464 |
| Oct 24, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Oct 23, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.62% | 1,515 |
| Oct 22, 2025 | 8.20 | 8.20 | 8.20 | 8.10 | 8.10 | - | 275 |
| Oct 21, 2025 | 8.25 | 8.25 | 8.05 | 8.10 | 8.10 | -1.82% | 1,330 |
| Oct 20, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | 503 |
| Oct 17, 2025 | 8.10 | 8.20 | 8.10 | 8.15 | 8.15 | - | 190 |
| Oct 16, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -1.81% | 1,348 |
| Oct 15, 2025 | 8.40 | 8.40 | 8.40 | 8.30 | 8.30 | - | 114 |
| Oct 14, 2025 | 8.40 | 8.40 | 8.25 | 8.30 | 8.30 | -1.19% | 1,433 |
| Oct 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 300 |
| Oct 10, 2025 | 8.30 | 8.30 | 8.30 | 8.40 | 8.40 | - | 64 |
| Oct 9, 2025 | 8.40 | 8.60 | 8.35 | 8.40 | 8.40 | - | 689 |
| Oct 8, 2025 | 8.40 | 8.60 | 8.40 | 8.40 | 8.40 | - | 48 |
| Oct 7, 2025 | 8.45 | 8.55 | 8.40 | 8.40 | 8.40 | -3.45% | 794 |
| Oct 6, 2025 | 8.60 | 8.60 | 8.60 | 8.70 | 8.70 | - | 27 |
| Oct 3, 2025 | 8.70 | 8.75 | 8.70 | 8.70 | 8.70 | - | 500 |
| Oct 2, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Oct 1, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 30, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -1.14% | 1,226 |
| Sep 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |