L.D.C. S.A. (LOUP.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 138.00 | 139.50 | 137.00 | 137.50 | 137.50 | 1,238 |
| Jun 27, 2024 | 138.50 | 138.50 | 135.50 | 137.00 | 137.00 | 324 |
| Jun 26, 2024 | 139.00 | 139.00 | 136.00 | 139.00 | 139.00 | 1,595 |
| Jun 25, 2024 | 139.00 | 139.50 | 137.00 | 138.50 | 138.50 | 601 |
| Jun 24, 2024 | 139.50 | 139.50 | 137.00 | 137.00 | 137.00 | 862 |
| Jun 21, 2024 | 141.50 | 141.50 | 138.50 | 140.50 | 140.50 | 3,191 |
| Jun 20, 2024 | 141.50 | 143.50 | 140.50 | 141.00 | 141.00 | 4,598 |
| Jun 19, 2024 | 140.00 | 141.50 | 139.00 | 141.00 | 141.00 | 1,479 |
| Jun 18, 2024 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | 9,076 |
| Jun 17, 2024 | 138.00 | 142.50 | 136.50 | 141.00 | 141.00 | 1,857 |
| Jun 14, 2024 | 140.00 | 140.00 | 135.00 | 138.00 | 138.00 | 3,057 |
| Jun 13, 2024 | 145.00 | 145.00 | 142.00 | 142.50 | 142.50 | 1,203 |
| Jun 12, 2024 | 144.00 | 145.50 | 143.50 | 145.00 | 145.00 | 878 |
| Jun 11, 2024 | 145.50 | 147.00 | 144.00 | 145.50 | 145.50 | 687 |
| Jun 10, 2024 | 150.00 | 151.00 | 145.50 | 146.00 | 146.00 | 2,090 |
| Jun 07, 2024 | 153.00 | 154.50 | 151.50 | 151.50 | 151.50 | 907 |
| Jun 06, 2024 | 155.00 | 156.00 | 153.00 | 153.00 | 153.00 | 1,134 |
| Jun 05, 2024 | 155.00 | 155.50 | 154.00 | 155.00 | 155.00 | 1,082 |
| Jun 04, 2024 | 155.00 | 156.00 | 154.00 | 154.00 | 154.00 | 838 |
| Jun 03, 2024 | 157.50 | 157.50 | 151.50 | 154.00 | 154.00 | 3,182 |
| May 31, 2024 | 155.00 | 157.50 | 154.50 | 157.50 | 157.50 | 1,993 |
| May 30, 2024 | 151.00 | 159.00 | 150.00 | 156.00 | 156.00 | 6,494 |
| May 29, 2024 | 149.00 | 150.00 | 147.50 | 149.00 | 149.00 | 4,211 |
| May 28, 2024 | 147.00 | 148.50 | 146.00 | 147.50 | 147.50 | 972 |
| May 27, 2024 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | 460 |
| May 24, 2024 | 145.50 | 146.50 | 143.50 | 145.00 | 145.00 | 728 |
| May 23, 2024 | 148.00 | 148.00 | 143.00 | 145.50 | 145.50 | 1,709 |
| May 22, 2024 | 148.00 | 148.00 | 147.50 | 148.00 | 148.00 | 1,292 |
| May 21, 2024 | 148.00 | 148.50 | 147.50 | 148.00 | 148.00 | 221 |
| May 20, 2024 | 147.50 | 149.00 | 147.50 | 149.00 | 149.00 | 282 |
| May 17, 2024 | 149.00 | 149.00 | 147.50 | 147.50 | 147.50 | 150 |
| May 16, 2024 | 149.50 | 149.50 | 147.50 | 148.00 | 148.00 | 325 |
| May 15, 2024 | 143.00 | 150.00 | 143.00 | 150.00 | 150.00 | 1,850 |
| May 14, 2024 | 143.00 | 143.50 | 141.00 | 142.50 | 142.50 | 1,856 |
| May 13, 2024 | 150.00 | 150.00 | 141.50 | 143.50 | 143.50 | 2,477 |
| May 10, 2024 | 151.00 | 151.00 | 148.50 | 148.50 | 148.50 | 799 |
| May 09, 2024 | 151.00 | 151.00 | 150.50 | 151.00 | 151.00 | 2,217 |
| May 08, 2024 | 150.00 | 151.50 | 150.00 | 151.00 | 151.00 | 251 |
| May 07, 2024 | 150.00 | 150.50 | 149.00 | 149.50 | 149.50 | 301 |
| May 06, 2024 | 148.00 | 150.00 | 146.00 | 150.00 | 150.00 | 721 |
| May 03, 2024 | 148.00 | 148.00 | 146.00 | 146.50 | 146.50 | 151 |
| May 02, 2024 | 149.00 | 150.00 | 145.00 | 145.00 | 145.00 | 769 |
| Apr 30, 2024 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | 533 |
| Apr 29, 2024 | 149.00 | 152.00 | 148.50 | 152.00 | 152.00 | 1,308 |
| Apr 26, 2024 | 148.50 | 149.00 | 146.50 | 149.00 | 149.00 | 1,401 |
| Apr 25, 2024 | 145.50 | 148.50 | 144.50 | 148.50 | 148.50 | 2,784 |
| Apr 24, 2024 | 143.50 | 145.50 | 143.50 | 145.50 | 145.50 | 795 |
| Apr 23, 2024 | 140.50 | 143.00 | 140.50 | 143.00 | 143.00 | 1,094 |
| Apr 22, 2024 | 140.00 | 142.00 | 140.00 | 141.50 | 141.50 | 3,603 |
| Apr 19, 2024 | 140.00 | 140.50 | 139.50 | 140.50 | 140.50 | 1,571 |
| Apr 18, 2024 | 138.50 | 140.00 | 137.00 | 140.00 | 140.00 | 1,101 |
| Apr 17, 2024 | 134.50 | 138.00 | 134.50 | 138.00 | 138.00 | 799 |
| Apr 16, 2024 | 138.00 | 139.00 | 134.50 | 134.50 | 134.50 | 1,535 |
| Apr 15, 2024 | 139.50 | 140.00 | 138.50 | 140.00 | 140.00 | 4,429 |
| Apr 12, 2024 | 139.00 | 139.50 | 138.00 | 139.50 | 139.50 | 846 |
| Apr 11, 2024 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 755 |
| Apr 10, 2024 | 138.50 | 139.00 | 137.00 | 138.00 | 138.00 | 2,135 |
| Apr 09, 2024 | 137.00 | 138.00 | 137.00 | 137.50 | 137.50 | 842 |
| Apr 08, 2024 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 1,436 |
| Apr 05, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 1,005 |
| Apr 04, 2024 | 136.50 | 137.00 | 136.00 | 137.00 | 137.00 | 586 |
| Apr 03, 2024 | 136.00 | 136.50 | 135.00 | 135.00 | 135.00 | 2,195 |
| Apr 02, 2024 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | 733 |
| Mar 28, 2024 | 137.00 | 137.00 | 135.50 | 136.00 | 136.00 | 379 |
| Mar 27, 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 594 |
| Mar 26, 2024 | 137.50 | 138.00 | 136.50 | 137.50 | 137.50 | 213 |
| Mar 25, 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 175 |
| Mar 22, 2024 | 135.00 | 137.50 | 135.00 | 135.50 | 135.50 | 640 |
| Mar 21, 2024 | 137.50 | 137.50 | 135.50 | 135.50 | 135.50 | 409 |
| Mar 20, 2024 | 138.00 | 138.00 | 135.50 | 135.50 | 135.50 | 432 |
| Mar 19, 2024 | 136.50 | 138.00 | 136.00 | 136.50 | 136.50 | 5,229 |
| Mar 18, 2024 | 137.00 | 137.00 | 136.00 | 136.50 | 136.50 | 216 |
| Mar 15, 2024 | 136.50 | 137.00 | 135.50 | 135.50 | 135.50 | 291 |
| Mar 14, 2024 | 135.50 | 136.50 | 134.00 | 136.00 | 136.00 | 663 |
| Mar 13, 2024 | 135.50 | 135.50 | 133.50 | 134.50 | 134.50 | 663 |
| Mar 12, 2024 | 135.00 | 135.50 | 134.00 | 135.50 | 135.50 | 2,809 |
| Mar 11, 2024 | 136.00 | 137.00 | 135.00 | 135.50 | 135.50 | 1,110 |
| Mar 08, 2024 | 136.00 | 137.00 | 135.50 | 137.00 | 137.00 | 442 |
| Mar 07, 2024 | 136.00 | 137.50 | 135.50 | 137.00 | 137.00 | 1,183 |
| Mar 06, 2024 | 134.00 | 135.50 | 133.00 | 135.00 | 135.00 | 1,830 |
| Mar 05, 2024 | 133.00 | 134.50 | 133.00 | 134.00 | 134.00 | 615 |
| Mar 04, 2024 | 132.50 | 133.50 | 132.50 | 132.50 | 132.50 | 463 |
| Mar 01, 2024 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | 456 |
| Feb 29, 2024 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 305 |
| Feb 28, 2024 | 133.50 | 133.50 | 131.50 | 132.00 | 132.00 | 678 |
| Feb 27, 2024 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 408 |
| Feb 26, 2024 | 133.50 | 133.50 | 131.00 | 131.00 | 131.00 | 2,304 |
| Feb 23, 2024 | 131.00 | 133.50 | 130.50 | 133.50 | 133.50 | 2,410 |
| Feb 22, 2024 | 133.50 | 133.50 | 130.50 | 131.00 | 131.00 | 1,262 |
| Feb 21, 2024 | 129.50 | 133.00 | 129.50 | 133.00 | 133.00 | 689 |
| Feb 20, 2024 | 129.50 | 131.00 | 128.00 | 129.50 | 129.50 | 3,232 |
| Feb 19, 2024 | 132.50 | 132.50 | 130.50 | 130.50 | 130.50 | 590 |
| Feb 16, 2024 | 130.00 | 132.00 | 130.00 | 130.50 | 130.50 | 981 |
| Feb 15, 2024 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 525 |
| Feb 14, 2024 | 130.50 | 132.00 | 130.50 | 131.50 | 131.50 | 424 |
| Feb 13, 2024 | 133.50 | 134.00 | 130.50 | 130.50 | 130.50 | 1,124 |
| Feb 12, 2024 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 685 |
| Feb 09, 2024 | 131.50 | 133.50 | 130.00 | 130.00 | 130.00 | 3,089 |
| Feb 08, 2024 | 130.00 | 133.50 | 128.00 | 132.00 | 132.00 | 1,763 |
| Feb 07, 2024 | 133.00 | 134.50 | 125.00 | 126.50 | 126.50 | 6,610 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.