Lanson-BCC (EPA:ALLAN)
France
· Delayed Price · Currency is EUR 33.10
+1.00 (3.12%)
Sep 29, 2025, 10:31 AM CET
Lanson-BCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.20 | 34.00 | 32.00 | 32.10 | 32.10 | -2.43% | 2,385 |
| Sep 25, 2025 | 34.90 | 34.90 | 32.90 | 32.90 | 32.90 | -6.00% | 1,790 |
| Sep 24, 2025 | 35.30 | 35.40 | 35.00 | 35.00 | 35.00 | -0.85% | 115 |
| Sep 23, 2025 | 35.30 | 35.30 | 35.00 | 35.30 | 35.30 | -0.28% | 263 |
| Sep 22, 2025 | 35.70 | 35.70 | 35.40 | 35.40 | 35.40 | -1.12% | 150 |
| Sep 19, 2025 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | -0.83% | 87 |
| Sep 18, 2025 | 35.90 | 36.10 | 35.70 | 36.10 | 36.10 | 0.28% | 114 |
| Sep 17, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -0.83% | 101 |
| Sep 16, 2025 | 36.20 | 36.30 | 36.00 | 36.30 | 36.30 | 0.28% | 115 |
| Sep 15, 2025 | 36.10 | 36.70 | 36.10 | 36.20 | 36.20 | -1.09% | 1,308 |
| Sep 12, 2025 | 36.50 | 36.60 | 36.50 | 36.60 | 36.60 | 0.27% | 179 |
| Sep 11, 2025 | 36.20 | 36.60 | 36.20 | 36.50 | 36.50 | 0.83% | 266 |
| Sep 10, 2025 | 36.70 | 37.00 | 36.20 | 36.20 | 36.20 | -1.36% | 2,712 |
| Sep 9, 2025 | 35.90 | 36.70 | 35.85 | 36.70 | 36.70 | 2.23% | 706 |
| Sep 8, 2025 | 37.20 | 37.20 | 35.40 | 35.90 | 35.90 | -3.49% | 1,259 |
| Sep 5, 2025 | 37.30 | 37.50 | 37.20 | 37.20 | 37.20 | -0.27% | 254 |
| Sep 4, 2025 | 37.20 | 37.30 | 37.20 | 37.30 | 37.30 | 0.27% | 57 |
| Sep 3, 2025 | 37.20 | 37.50 | 37.20 | 37.20 | 37.20 | - | 231 |
| Sep 2, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -0.53% | 53 |
| Sep 1, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 0.54% | 274 |
| Aug 29, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 79 |
| Aug 28, 2025 | 36.90 | 37.20 | 36.90 | 37.20 | 37.20 | 0.81% | 51 |
| Aug 27, 2025 | 37.00 | 37.10 | 36.90 | 36.90 | 36.90 | -0.27% | 21 |
| Aug 26, 2025 | 36.90 | 37.00 | 36.90 | 37.00 | 37.00 | - | 90 |
| Aug 25, 2025 | 36.90 | 37.00 | 36.80 | 37.00 | 37.00 | 0.27% | 204 |
| Aug 22, 2025 | 35.60 | 36.90 | 35.60 | 36.90 | 36.90 | 3.65% | 28 |
| Aug 21, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 1 |
| Aug 20, 2025 | 36.50 | 36.50 | 35.60 | 35.60 | 35.60 | -2.47% | 15 |
| Aug 19, 2025 | 36.90 | 36.90 | 36.20 | 36.50 | 36.50 | 1.39% | 350 |
| Aug 18, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 0.28% | 114 |
| Aug 15, 2025 | 35.90 | 36.10 | 35.90 | 35.90 | 35.90 | 0.28% | 56 |
| Aug 14, 2025 | 36.00 | 36.10 | 35.80 | 35.80 | 35.80 | -0.83% | 144 |
| Aug 13, 2025 | 35.50 | 36.10 | 35.50 | 36.10 | 36.10 | 1.40% | 139 |
| Aug 12, 2025 | 35.50 | 35.90 | 35.30 | 35.60 | 35.60 | 0.28% | 12 |
| Aug 11, 2025 | 35.90 | 35.90 | 35.30 | 35.50 | 35.50 | -1.11% | 110 |
| Aug 8, 2025 | 36.10 | 36.10 | 35.60 | 35.90 | 35.90 | -0.55% | 499 |
| Aug 7, 2025 | 35.80 | 36.10 | 35.80 | 36.10 | 36.10 | 0.84% | 88 |
| Aug 6, 2025 | 35.50 | 35.80 | 35.50 | 35.80 | 35.80 | 0.85% | 79 |
| Aug 5, 2025 | 36.10 | 36.40 | 35.50 | 35.50 | 35.50 | -1.93% | 1,130 |
| Aug 4, 2025 | 36.20 | 36.80 | 36.00 | 36.20 | 36.20 | -1.09% | 925 |
| Aug 1, 2025 | 36.50 | 36.60 | 36.50 | 36.60 | 36.60 | 0.27% | 888 |
| Jul 31, 2025 | 36.20 | 36.90 | 36.20 | 36.50 | 36.50 | 0.27% | 531 |
| Jul 30, 2025 | 36.90 | 37.00 | 36.40 | 36.40 | 36.40 | -1.36% | 379 |
| Jul 29, 2025 | 37.20 | 37.20 | 36.20 | 36.90 | 36.90 | -0.54% | 658 |
| Jul 28, 2025 | 37.80 | 37.80 | 37.10 | 37.10 | 37.10 | -1.85% | 433 |
| Jul 25, 2025 | 37.50 | 37.80 | 37.20 | 37.80 | 37.80 | 0.80% | 97 |
| Jul 24, 2025 | 37.50 | 37.60 | 37.50 | 37.50 | 37.50 | - | 45 |
| Jul 23, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 176 |
| Jul 22, 2025 | 37.50 | 37.50 | 37.20 | 37.50 | 37.50 | - | 133 |
| Jul 21, 2025 | 37.00 | 37.50 | 36.70 | 37.50 | 37.50 | 1.35% | 141 |