Louis HachEtte Group SA (ALHG.PA) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 1.78 | 1.80 | 1.75 | 1.80 | +0.95% | 737,427 |
| 2026-09-01 | 1.78 | 1.80 | 1.76 | 1.79 | -0.17% | 656,394 |
| 2026-08-31 | 1.81 | 1.81 | 1.78 | 1.79 | -1.05% | 1,313,828 |
| 2026-08-28 | 1.78 | 1.82 | 1.78 | 1.81 | +0.44% | 385,325 |
| 2026-08-27 | 1.81 | 1.82 | 1.78 | 1.80 | -0.72% | 711,488 |
| 2026-08-26 | 1.82 | 1.84 | 1.81 | 1.81 | -0.44% | 582,967 |
| 2026-08-25 | 1.82 | 1.83 | 1.79 | 1.82 | -0.16% | 380,451 |
| 2026-08-24 | 1.79 | 1.83 | 1.78 | 1.82 | +1.39% | 472,899 |
| 2026-08-21 | 1.82 | 1.83 | 1.78 | 1.80 | -1.21% | 507,870 |
| 2026-08-20 | 1.82 | 1.84 | 1.81 | 1.82 | -0.49% | 600,394 |
| 2026-08-19 | 1.84 | 1.84 | 1.82 | 1.83 | -0.70% | 574,191 |
| 2026-08-18 | 1.83 | 1.85 | 1.82 | 1.84 | -0.32% | 439,545 |
| 2026-08-17 | 1.85 | 1.87 | 1.83 | 1.85 | -0.75% | 605,941 |
| 2026-08-14 | 1.88 | 1.88 | 1.85 | 1.86 | -0.32% | 423,503 |
| 2026-08-13 | 1.86 | 1.88 | 1.85 | 1.87 | +0.48% | 587,701 |
| 2026-08-12 | 1.87 | 1.88 | 1.84 | 1.86 | -1.06% | 758,298 |
| 2026-08-11 | 1.89 | 1.89 | 1.85 | 1.88 | -0.84% | 906,449 |
| 2026-08-10 | 1.88 | 1.90 | 1.87 | 1.90 | +0.42% | 887,036 |
| 2026-08-07 | 1.87 | 1.92 | 1.87 | 1.89 | +0.64% | 853,850 |
| 2026-08-06 | 1.90 | 1.90 | 1.85 | 1.88 | -0.16% | 1,427,638 |
| 2026-08-05 | 1.81 | 1.90 | 1.81 | 1.88 | +3.87% | 1,825,500 |
| 2026-08-04 | 1.77 | 1.81 | 1.77 | 1.81 | +1.17% | 1,802,691 |
| 2026-08-03 | 1.75 | 1.80 | 1.75 | 1.79 | +1.65% | 2,448,631 |
| 2026-07-31 | 1.78 | 1.80 | 1.72 | 1.76 | +0.00% | 1,533,524 |
| 2026-07-30 | 1.78 | 1.82 | 1.76 | 1.76 | -0.79% | 1,463,921 |
| 2026-07-29 | 1.75 | 1.81 | 1.74 | 1.77 | +0.91% | 1,802,045 |
| 2026-07-28 | 1.72 | 1.76 | 1.72 | 1.76 | +2.27% | 946,811 |
| 2026-07-27 | 1.70 | 1.74 | 1.70 | 1.72 | +1.12% | 828,026 |
| 2026-07-24 | 1.66 | 1.70 | 1.66 | 1.70 | +1.74% | 599,921 |
| 2026-07-23 | 1.70 | 1.70 | 1.66 | 1.67 | -2.05% | 685,895 |
| 2026-07-22 | 1.70 | 1.72 | 1.67 | 1.71 | +0.77% | 567,795 |
| 2026-07-21 | 1.73 | 1.73 | 1.68 | 1.69 | -2.31% | 594,610 |
| 2026-07-20 | 1.73 | 1.74 | 1.71 | 1.73 | -0.63% | 676,496 |
| 2026-07-17 | 1.76 | 1.76 | 1.72 | 1.74 | -1.13% | 852,453 |
| 2026-07-16 | 1.74 | 1.77 | 1.74 | 1.76 | +1.38% | 885,544 |
| 2026-07-15 | 1.77 | 1.77 | 1.70 | 1.74 | -2.63% | 1,157,966 |
| 2026-07-14 | 1.76 | 1.79 | 1.74 | 1.79 | +0.56% | 488,976 |
| 2026-07-13 | 1.75 | 1.78 | 1.75 | 1.78 | +0.74% | 1,100,768 |
| 2026-07-10 | 1.75 | 1.77 | 1.75 | 1.76 | +0.51% | 723,050 |
| 2026-07-09 | 1.74 | 1.75 | 1.72 | 1.75 | +0.57% | 617,864 |
| 2026-07-08 | 1.77 | 1.77 | 1.71 | 1.75 | -1.69% | 1,268,348 |
| 2026-07-07 | 1.75 | 1.77 | 1.75 | 1.77 | +1.14% | 729,080 |
| 2026-07-06 | 1.77 | 1.79 | 1.74 | 1.75 | -1.24% | 677,476 |
| 2026-07-03 | 1.78 | 1.79 | 1.77 | 1.78 | -0.34% | 909,642 |
| 2026-07-02 | 1.73 | 1.80 | 1.73 | 1.78 | +3.00% | 1,012,307 |
| 2026-07-01 | 1.75 | 1.76 | 1.73 | 1.73 | -0.92% | 960,390 |
| 2026-06-30 | 1.79 | 1.79 | 1.75 | 1.75 | -2.29% | 1,055,710 |
| 2026-06-29 | 1.77 | 1.81 | 1.77 | 1.79 | +0.96% | 878,821 |
| 2026-06-26 | 1.74 | 1.77 | 1.73 | 1.77 | +1.26% | 1,132,327 |
| 2026-06-25 | 1.77 | 1.77 | 1.72 | 1.75 | -1.30% | 2,561,035 |
| 2026-06-24 | 1.77 | 1.77 | 1.75 | 1.77 | -0.06% | 790,682 |
| 2026-06-23 | 1.74 | 1.77 | 1.74 | 1.77 | +0.51% | 664,955 |
| 2026-06-22 | 1.79 | 1.79 | 1.75 | 1.76 | -1.84% | 713,218 |
| 2026-06-19 | 1.81 | 1.83 | 1.80 | 1.80 | -0.22% | 964,691 |
| 2026-06-18 | 1.80 | 1.81 | 1.78 | 1.80 | +0.06% | 1,007,104 |
| 2026-06-17 | 1.76 | 1.80 | 1.75 | 1.80 | +2.86% | 1,149,312 |
| 2026-06-16 | 1.76 | 1.79 | 1.74 | 1.75 | -0.46% | 3,251,900 |
| 2026-06-15 | 1.77 | 1.80 | 1.76 | 1.76 | -0.79% | 761,612 |
| 2026-06-12 | 1.76 | 1.80 | 1.76 | 1.77 | +0.68% | 955,743 |
| 2026-06-11 | 1.77 | 1.77 | 1.75 | 1.76 | -1.12% | 808,758 |
| 2026-06-10 | 1.76 | 1.78 | 1.75 | 1.78 | +0.96% | 943,591 |
| 2026-06-09 | 1.75 | 1.82 | 1.75 | 1.76 | +0.46% | 1,528,137 |
| 2026-06-08 | 1.72 | 1.75 | 1.72 | 1.75 | +1.68% | 936,484 |
| 2026-06-05 | 1.75 | 1.76 | 1.72 | 1.73 | -1.43% | 612,838 |
| 2026-06-04 | 1.72 | 1.75 | 1.72 | 1.75 | +1.57% | 1,147,409 |
| 2026-06-03 | 1.73 | 1.77 | 1.71 | 1.72 | -1.15% | 1,191,278 |
| 2026-06-02 | 1.74 | 1.76 | 1.72 | 1.74 | +1.04% | 1,440,734 |
| 2026-06-01 | 1.69 | 1.74 | 1.68 | 1.73 | +2.07% | 1,788,099 |
| 2026-05-29 | 1.68 | 1.72 | 1.67 | 1.69 | +0.54% | 2,589,710 |
| 2026-05-28 | 1.67 | 1.69 | 1.66 | 1.68 | +0.60% | 726,623 |
| 2026-05-27 | 1.64 | 1.69 | 1.64 | 1.67 | +1.39% | 1,144,889 |
| 2026-05-26 | 1.63 | 1.65 | 1.62 | 1.65 | +1.10% | 729,408 |
| 2026-05-25 | 1.59 | 1.63 | 1.59 | 1.63 | +2.58% | 753,783 |
| 2026-05-22 | 1.59 | 1.60 | 1.58 | 1.59 | -0.44% | 1,160,712 |
| 2026-05-21 | 1.57 | 1.60 | 1.56 | 1.60 | +1.27% | 1,132,390 |
| 2026-05-20 | 1.56 | 1.58 | 1.55 | 1.58 | +0.64% | 1,069,945 |
| 2026-05-19 | 1.56 | 1.59 | 1.56 | 1.57 | +0.38% | 587,485 |
| 2026-05-18 | 1.57 | 1.57 | 1.52 | 1.56 | -0.95% | 949,150 |
| 2026-05-15 | 1.58 | 1.58 | 1.56 | 1.58 | -0.19% | 896,674 |
| 2026-05-14 | 1.58 | 1.59 | 1.56 | 1.58 | +0.13% | 1,308,897 |
| 2026-05-13 | 1.57 | 1.59 | 1.57 | 1.58 | +0.90% | 1,551,270 |
| 2026-05-12 | 1.58 | 1.58 | 1.54 | 1.56 | -0.95% | 1,645,811 |
| 2026-05-11 | 1.57 | 1.60 | 1.56 | 1.58 | -0.13% | 1,276,918 |
| 2026-05-08 | 1.58 | 1.59 | 1.57 | 1.58 | -1.19% | 655,539 |
| 2026-05-07 | 1.60 | 1.63 | 1.55 | 1.60 | -3.09% | 1,803,085 |
| 2026-05-06 | 1.63 | 1.68 | 1.63 | 1.65 | +1.54% | 1,401,894 |
| 2026-05-05 | 1.65 | 1.68 | 1.62 | 1.63 | -0.61% | 578,763 |
| 2026-05-04 | 1.65 | 1.68 | 1.63 | 1.64 | -0.97% | 1,300,628 |
| 2026-04-30 | 1.65 | 1.66 | 1.63 | 1.65 | -0.36% | 891,056 |
| 2026-04-29 | 1.68 | 1.69 | 1.65 | 1.66 | -1.37% | 813,760 |
| 2026-04-28 | 1.71 | 1.72 | 1.66 | 1.68 | -2.61% | 806,485 |
| 2026-04-27 | 1.71 | 1.73 | 1.69 | 1.73 | +0.94% | 1,105,091 |
| 2026-04-24 | 1.68 | 1.72 | 1.67 | 1.71 | +0.89% | 1,253,423 |
| 2026-04-23 | 1.68 | 1.73 | 1.67 | 1.69 | +0.30% | 2,490,571 |
| 2026-04-22 | 1.74 | 1.76 | 1.69 | 1.69 | -2.43% | 2,119,299 |
| 2026-04-21 | 1.73 | 1.75 | 1.68 | 1.73 | -0.23% | 2,395,463 |
| 2026-04-20 | 1.74 | 1.76 | 1.73 | 1.74 | -0.52% | 2,375,053 |
| 2026-04-17 | 1.76 | 1.78 | 1.74 | 1.74 | -0.97% | 2,549,629 |
| 2026-04-16 | 1.78 | 1.78 | 1.73 | 1.76 | -0.90% | 3,999,199 |
| 2026-04-15 | 1.75 | 1.79 | 1.73 | 1.78 | +1.54% | 3,171,177 |
| 2026-04-14 | 1.74 | 1.76 | 1.74 | 1.75 | +0.75% | 2,200,478 |
| 2026-04-13 | 1.74 | 1.74 | 1.71 | 1.74 | -0.17% | 1,734,642 |
| 2026-04-10 | 1.72 | 1.76 | 1.72 | 1.74 | +1.40% | 2,262,360 |
| 2026-04-09 | 1.72 | 1.75 | 1.71 | 1.72 | +0.23% | 2,107,069 |
| 2026-04-08 | 1.68 | 1.74 | 1.68 | 1.71 | +3.13% | 1,889,552 |
| 2026-04-07 | 1.64 | 1.69 | 1.64 | 1.66 | +1.56% | 2,967,398 |
| 2026-04-02 | 1.59 | 1.64 | 1.59 | 1.63 | +3.42% | 4,075,056 |
| 2026-04-01 | 1.57 | 1.59 | 1.57 | 1.58 | +1.35% | 908,359 |
| 2026-03-31 | 1.54 | 1.58 | 1.54 | 1.56 | +0.61% | 3,643,429 |
| 2026-03-30 | 1.53 | 1.55 | 1.53 | 1.55 | +1.97% | 581,365 |
| 2026-03-27 | 1.52 | 1.53 | 1.50 | 1.52 | -0.30% | 615,961 |
| 2026-03-26 | 1.53 | 1.54 | 1.51 | 1.52 | -1.10% | 709,915 |
| 2026-03-25 | 1.51 | 1.54 | 1.51 | 1.54 | +2.39% | 641,478 |
| 2026-03-24 | 1.48 | 1.51 | 1.46 | 1.51 | +1.86% | 1,681,611 |
| 2026-03-23 | 1.41 | 1.49 | 1.39 | 1.48 | +3.32% | 1,242,056 |
| 2026-03-20 | 1.45 | 1.45 | 1.42 | 1.43 | -0.63% | 1,875,876 |
| 2026-03-19 | 1.48 | 1.48 | 1.44 | 1.44 | -3.97% | 879,358 |
| 2026-03-18 | 1.49 | 1.52 | 1.48 | 1.50 | +0.64% | 1,237,842 |
| 2026-03-17 | 1.49 | 1.50 | 1.48 | 1.49 | -0.37% | 1,139,185 |
| 2026-03-16 | 1.51 | 1.52 | 1.48 | 1.50 | -1.77% | 2,124,404 |
| 2026-03-13 | 1.52 | 1.54 | 1.50 | 1.52 | -0.36% | 962,905 |
| 2026-03-12 | 1.56 | 1.56 | 1.52 | 1.53 | -1.64% | 829,558 |
| 2026-03-11 | 1.57 | 1.57 | 1.54 | 1.55 | -1.24% | 685,870 |
| 2026-03-10 | 1.59 | 1.60 | 1.57 | 1.57 | +0.42% | 1,347,395 |
| 2026-03-09 | 1.58 | 1.58 | 1.55 | 1.57 | -2.03% | 1,595,874 |
| 2026-03-06 | 1.62 | 1.64 | 1.60 | 1.60 | -1.57% | 1,091,032 |
| 2026-03-05 | 1.62 | 1.65 | 1.61 | 1.62 | +0.25% | 869,724 |
| 2026-03-04 | 1.60 | 1.63 | 1.57 | 1.62 | +1.25% | 994,034 |
| 2026-03-03 | 1.66 | 1.66 | 1.59 | 1.60 | -3.90% | 1,582,124 |
| 2026-03-02 | 1.69 | 1.69 | 1.64 | 1.67 | -2.97% | 1,156,844 |
| 2026-02-27 | 1.70 | 1.72 | 1.69 | 1.72 | +0.82% | 1,720,683 |
| 2026-02-26 | 1.67 | 1.71 | 1.67 | 1.70 | +2.04% | 1,327,887 |
| 2026-02-25 | 1.68 | 1.69 | 1.65 | 1.67 | -0.86% | 1,848,818 |
| 2026-02-24 | 1.67 | 1.71 | 1.67 | 1.68 | +0.63% | 1,228,622 |
| 2026-02-23 | 1.71 | 1.71 | 1.67 | 1.67 | -2.48% | 2,076,165 |
| 2026-02-20 | 1.71 | 1.74 | 1.68 | 1.71 | -0.32% | 1,682,076 |
| 2026-02-19 | 1.70 | 1.72 | 1.70 | 1.72 | +0.70% | 859,963 |
| 2026-02-18 | 1.68 | 1.71 | 1.68 | 1.71 | +1.64% | 1,610,576 |
| 2026-02-17 | 1.67 | 1.69 | 1.65 | 1.68 | +0.51% | 955,551 |
| 2026-02-16 | 1.70 | 1.70 | 1.67 | 1.67 | -1.62% | 884,391 |
| 2026-02-13 | 1.69 | 1.71 | 1.69 | 1.70 | +0.68% | 681,953 |
| 2026-02-12 | 1.71 | 1.72 | 1.69 | 1.69 | -0.94% | 1,841,009 |
| 2026-02-11 | 1.71 | 1.74 | 1.68 | 1.70 | -1.25% | 1,112,418 |
| 2026-02-10 | 1.68 | 1.75 | 1.68 | 1.73 | +2.13% | 2,448,037 |
| 2026-02-09 | 1.68 | 1.69 | 1.67 | 1.69 | +0.60% | 741,030 |
| 2026-02-06 | 1.68 | 1.68 | 1.65 | 1.68 | +0.45% | 601,960 |
| 2026-02-05 | 1.67 | 1.68 | 1.65 | 1.67 | -0.30% | 680,627 |
| 2026-02-04 | 1.64 | 1.70 | 1.64 | 1.68 | +2.73% | 1,739,218 |
| 2026-02-03 | 1.66 | 1.66 | 1.62 | 1.63 | -1.42% | 1,229,224 |
| 2026-02-02 | 1.65 | 1.66 | 1.63 | 1.66 | -0.24% | 1,095,454 |
| 2026-01-30 | 1.64 | 1.66 | 1.61 | 1.66 | +1.56% | 1,240,136 |
| 2026-01-29 | 1.61 | 1.65 | 1.61 | 1.63 | +1.58% | 990,678 |
| 2026-01-28 | 1.60 | 1.61 | 1.60 | 1.61 | +0.12% | 596,023 |
| 2026-01-27 | 1.62 | 1.62 | 1.60 | 1.61 | -0.80% | 628,170 |
| 2026-01-26 | 1.60 | 1.63 | 1.59 | 1.62 | +1.44% | 583,943 |
| 2026-01-23 | 1.60 | 1.62 | 1.58 | 1.60 | -0.90% | 832,387 |
| 2026-01-22 | 1.58 | 1.62 | 1.57 | 1.61 | +3.37% | 796,369 |
| 2026-01-21 | 1.56 | 1.56 | 1.54 | 1.56 | +0.03% | 911,233 |
| 2026-01-20 | 1.58 | 1.59 | 1.55 | 1.56 | -1.27% | 588,884 |
| 2026-01-19 | 1.59 | 1.59 | 1.57 | 1.58 | -1.07% | 683,577 |
| 2026-01-16 | 1.61 | 1.61 | 1.59 | 1.60 | -1.48% | 685,280 |
| 2026-01-15 | 1.60 | 1.62 | 1.59 | 1.62 | +0.97% | 740,637 |
| 2026-01-14 | 1.59 | 1.61 | 1.58 | 1.60 | +0.66% | 1,030,336 |
| 2026-01-13 | 1.60 | 1.60 | 1.58 | 1.59 | +0.00% | 1,152,125 |
| 2026-01-12 | 1.61 | 1.62 | 1.59 | 1.59 | -1.64% | 1,050,813 |
| 2026-01-09 | 1.56 | 1.62 | 1.55 | 1.62 | +4.38% | 773,536 |
| 2026-01-08 | 1.56 | 1.57 | 1.55 | 1.55 | -0.77% | 1,333,703 |
| 2026-01-07 | 1.56 | 1.57 | 1.54 | 1.56 | +0.39% | 865,412 |
| 2026-01-06 | 1.56 | 1.56 | 1.54 | 1.56 | +0.13% | 767,452 |
| 2026-01-05 | 1.55 | 1.57 | 1.55 | 1.56 | +0.39% | 1,210,048 |
| 2026-01-02 | 1.56 | 1.56 | 1.55 | 1.55 | -0.83% | 871,402 |
| 2025-12-31 | 1.56 | 1.57 | 1.55 | 1.56 | +0.77% | 281,063 |
| 2025-12-30 | 1.54 | 1.56 | 1.53 | 1.55 | +1.27% | 663,443 |
| 2025-12-29 | 1.50 | 1.55 | 1.50 | 1.53 | +2.34% | 754,787 |
| 2025-12-24 | 1.51 | 1.51 | 1.50 | 1.50 | -0.89% | 177,684 |
| 2025-12-23 | 1.50 | 1.51 | 1.50 | 1.51 | +0.40% | 557,455 |
| 2025-12-22 | 1.50 | 1.50 | 1.48 | 1.50 | +0.27% | 959,150 |
| 2025-12-19 | 1.49 | 1.50 | 1.49 | 1.50 | +0.64% | 1,566,393 |
| 2025-12-18 | 1.48 | 1.49 | 1.45 | 1.49 | +1.05% | 612,758 |
| 2025-12-17 | 1.47 | 1.49 | 1.46 | 1.48 | +0.34% | 1,163,272 |
| 2025-12-16 | 1.50 | 1.50 | 1.46 | 1.47 | -2.10% | 1,294,878 |
| 2025-12-15 | 1.50 | 1.54 | 1.50 | 1.50 | +0.43% | 884,960 |
| 2025-12-12 | 1.51 | 1.53 | 1.50 | 1.50 | -1.16% | 579,010 |
| 2025-12-11 | 1.51 | 1.53 | 1.51 | 1.51 | +0.36% | 701,796 |
| 2025-12-10 | 1.51 | 1.51 | 1.50 | 1.51 | -0.20% | 398,099 |
| 2025-12-09 | 1.49 | 1.52 | 1.49 | 1.51 | +1.62% | 505,006 |
| 2025-12-08 | 1.50 | 1.52 | 1.49 | 1.49 | -0.97% | 604,590 |
| 2025-12-05 | 1.49 | 1.52 | 1.49 | 1.50 | +0.87% | 908,244 |
| 2025-12-04 | 1.49 | 1.51 | 1.49 | 1.49 | -0.53% | 882,320 |
| 2025-12-03 | 1.49 | 1.50 | 1.48 | 1.50 | +0.77% | 527,645 |
| 2025-12-02 | 1.50 | 1.51 | 1.48 | 1.48 | -1.07% | 735,308 |
| 2025-12-01 | 1.52 | 1.52 | 1.49 | 1.50 | -1.15% | 828,068 |
| 2025-11-28 | 1.50 | 1.54 | 1.50 | 1.52 | +1.03% | 1,782,622 |
| 2025-11-27 | 1.49 | 1.52 | 1.49 | 1.50 | +0.94% | 613,913 |
| 2025-11-26 | 1.48 | 1.49 | 1.46 | 1.49 | +0.68% | 813,771 |
| 2025-11-25 | 1.45 | 1.49 | 1.45 | 1.48 | +2.14% | 985,599 |
| 2025-11-24 | 1.45 | 1.47 | 1.45 | 1.45 | -0.28% | 2,664,463 |
| 2025-11-21 | 1.43 | 1.46 | 1.42 | 1.45 | +1.82% | 1,770,266 |
| 2025-11-20 | 1.44 | 1.45 | 1.42 | 1.43 | -0.97% | 3,962,708 |
| 2025-11-19 | 1.42 | 1.45 | 1.42 | 1.44 | +1.12% | 3,212,563 |
| 2025-11-18 | 1.43 | 1.44 | 1.42 | 1.42 | -1.39% | 2,749,855 |
| 2025-11-17 | 1.45 | 1.46 | 1.43 | 1.44 | -0.59% | 646,980 |
| 2025-11-14 | 1.49 | 1.49 | 1.44 | 1.45 | -2.42% | 3,143,672 |
| 2025-11-13 | 1.48 | 1.49 | 1.46 | 1.49 | +0.61% | 629,975 |
| 2025-11-12 | 1.48 | 1.50 | 1.47 | 1.48 | +0.10% | 889,791 |
| 2025-11-11 | 1.47 | 1.49 | 1.46 | 1.48 | +0.78% | 467,498 |
| 2025-11-10 | 1.45 | 1.47 | 1.45 | 1.47 | +1.59% | 731,265 |
| 2025-11-07 | 1.45 | 1.45 | 1.43 | 1.44 | -0.10% | 437,894 |
| 2025-11-06 | 1.46 | 1.46 | 1.44 | 1.44 | -1.23% | 740,356 |
| 2025-11-05 | 1.46 | 1.47 | 1.45 | 1.46 | -0.27% | 817,602 |
| 2025-11-04 | 1.48 | 1.48 | 1.44 | 1.47 | -0.71% | 1,880,888 |
| 2025-11-03 | 1.48 | 1.50 | 1.47 | 1.48 | -0.94% | 943,642 |
| 2025-10-31 | 1.47 | 1.50 | 1.46 | 1.49 | +1.60% | 1,467,888 |
| 2025-10-30 | 1.47 | 1.47 | 1.45 | 1.47 | +0.20% | 1,047,889 |
| 2025-10-29 | 1.49 | 1.50 | 1.46 | 1.46 | -2.27% | 811,599 |
| 2025-10-28 | 1.50 | 1.51 | 1.49 | 1.50 | -0.79% | 542,827 |
| 2025-10-27 | 1.52 | 1.53 | 1.50 | 1.51 | -0.98% | 609,098 |
| 2025-10-24 | 1.53 | 1.54 | 1.51 | 1.52 | -0.88% | 763,496 |
| 2025-10-23 | 1.51 | 1.56 | 1.50 | 1.54 | +1.38% | 1,129,750 |
| 2025-10-22 | 1.49 | 1.52 | 1.47 | 1.52 | +1.54% | 1,651,988 |
| 2025-10-21 | 1.47 | 1.52 | 1.47 | 1.49 | +2.05% | 1,875,400 |
| 2025-10-20 | 1.47 | 1.48 | 1.46 | 1.46 | -0.27% | 761,949 |
| 2025-10-17 | 1.47 | 1.50 | 1.44 | 1.47 | +0.20% | 1,030,607 |
| 2025-10-16 | 1.46 | 1.48 | 1.45 | 1.47 | +0.24% | 811,837 |
| 2025-10-15 | 1.47 | 1.49 | 1.46 | 1.46 | +0.07% | 1,116,742 |
| 2025-10-14 | 1.46 | 1.46 | 1.44 | 1.46 | -0.07% | 1,233,186 |
| 2025-10-13 | 1.45 | 1.46 | 1.44 | 1.46 | +1.04% | 601,998 |
| 2025-10-10 | 1.49 | 1.49 | 1.44 | 1.45 | -2.13% | 918,149 |
| 2025-10-09 | 1.49 | 1.51 | 1.48 | 1.48 | -0.67% | 835,462 |
| 2025-10-08 | 1.49 | 1.50 | 1.48 | 1.49 | -0.70% | 963,628 |
| 2025-10-07 | 1.52 | 1.52 | 1.49 | 1.50 | -1.32% | 1,066,454 |
| 2025-10-06 | 1.50 | 1.52 | 1.48 | 1.52 | +0.30% | 813,906 |
| 2025-10-03 | 1.52 | 1.53 | 1.51 | 1.51 | -1.08% | 1,302,030 |
| 2025-10-02 | 1.53 | 1.54 | 1.52 | 1.53 | -0.03% | 609,590 |
| 2025-10-01 | 1.54 | 1.55 | 1.51 | 1.53 | -0.75% | 749,562 |
| 2025-09-30 | 1.50 | 1.57 | 1.50 | 1.54 | +3.11% | 1,810,694 |
| 2025-09-29 | 1.50 | 1.52 | 1.49 | 1.50 | -0.17% | 1,014,088 |
| 2025-09-26 | 1.50 | 1.51 | 1.49 | 1.50 | +0.13% | 866,787 |
| 2025-09-25 | 1.51 | 1.51 | 1.48 | 1.50 | -0.96% | 1,388,089 |
| 2025-09-24 | 1.52 | 1.52 | 1.50 | 1.51 | -0.59% | 877,246 |
| 2025-09-23 | 1.51 | 1.53 | 1.51 | 1.52 | -0.16% | 753,143 |
| 2025-09-22 | 1.53 | 1.54 | 1.51 | 1.52 | -0.98% | 736,007 |
| 2025-09-19 | 1.57 | 1.57 | 1.53 | 1.54 | -1.63% | 1,211,120 |
| 2025-09-18 | 1.57 | 1.59 | 1.56 | 1.56 | -0.29% | 621,512 |
| 2025-09-17 | 1.57 | 1.59 | 1.56 | 1.57 | -0.76% | 969,630 |
| 2025-09-16 | 1.62 | 1.63 | 1.57 | 1.58 | -2.77% | 960,293 |
| 2025-09-15 | 1.64 | 1.66 | 1.61 | 1.63 | -0.64% | 753,365 |
| 2025-09-12 | 1.66 | 1.66 | 1.63 | 1.64 | -1.77% | 573,628 |
| 2025-09-11 | 1.65 | 1.67 | 1.65 | 1.67 | +1.19% | 607,562 |
| 2025-09-10 | 1.67 | 1.69 | 1.64 | 1.65 | -0.72% | 858,070 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+9.23%). Pire mois : Sept (-6.88%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Louis HachEtte Group SA (ALHG.PA) ?
1.80 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de ALHG.PA ?
Plus haut à 1.92 et plus bas à 1.39 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Louis HachEtte Group SA ?
Historiquement, le mois le plus fort de ALHG.PA a été Mai (moyenne +9.23%) et le plus faible Sept (moyenne -6.88%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 426 bougies quotidiennes du data lake Closelook.