Societe LDC SA (LOUP.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 | 107.20 | 108.00 | 106.80 | 106.80 | -0.93% | 5,359 |
| 2026-09-01 | 108.00 | 109.00 | 106.80 | 107.80 | +0.19% | 6,521 |
| 2026-08-31 | 109.00 | 109.80 | 107.60 | 107.60 | -0.19% | 7,407 |
| 2026-08-28 | 107.20 | 110.00 | 107.00 | 107.80 | +0.94% | 4,441 |
| 2026-08-27 | 108.80 | 109.40 | 106.40 | 106.80 | -1.11% | 30,924 |
| 2026-08-26 | 110.00 | 110.00 | 108.00 | 108.00 | -1.10% | 7,285 |
| 2026-08-25 | 110.80 | 111.80 | 108.40 | 109.20 | -2.15% | 4,444 |
| 2026-08-24 | 112.20 | 113.00 | 111.60 | 111.60 | -0.53% | 5,333 |
| 2026-08-21 | 112.60 | 113.40 | 112.20 | 112.20 | -0.36% | 3,312 |
| 2026-08-20 | 113.40 | 114.00 | 112.00 | 112.60 | -0.53% | 3,942 |
| 2026-08-19 | 113.00 | 114.00 | 112.60 | 113.20 | +0.18% | 2,813 |
| 2026-08-18 | 113.80 | 114.00 | 112.80 | 113.00 | -0.88% | 1,951 |
| 2026-08-17 | 115.80 | 115.80 | 113.80 | 114.00 | -0.52% | 5,341 |
| 2026-08-14 | 112.60 | 115.80 | 112.40 | 114.60 | +1.96% | 5,608 |
| 2026-08-13 | 113.40 | 114.00 | 112.40 | 112.40 | -0.53% | 1,836 |
| 2026-08-12 | 112.80 | 113.80 | 112.40 | 113.00 | -0.88% | 3,208 |
| 2026-08-11 | 113.00 | 114.00 | 112.80 | 114.00 | +1.06% | 2,184 |
| 2026-08-10 | 113.80 | 114.80 | 112.40 | 112.80 | -1.05% | 3,868 |
| 2026-08-07 | 113.80 | 114.40 | 113.80 | 114.00 | -0.18% | 1,398 |
| 2026-08-06 | 115.20 | 115.60 | 113.60 | 114.20 | -0.70% | 9,056 |
| 2026-08-05 | 115.40 | 115.80 | 113.60 | 115.00 | +1.23% | 3,868 |
| 2026-08-04 | 112.40 | 114.00 | 111.20 | 113.60 | +0.71% | 23,180 |
| 2026-08-03 | 114.00 | 115.80 | 112.20 | 112.80 | -1.05% | 4,580 |
| 2026-07-31 | 115.00 | 115.60 | 114.00 | 114.00 | -0.70% | 3,170 |
| 2026-07-30 | 113.40 | 116.60 | 113.20 | 114.80 | +1.77% | 4,341 |
| 2026-07-29 | 114.40 | 114.60 | 112.80 | 112.80 | -1.40% | 5,126 |
| 2026-07-28 | 115.00 | 115.60 | 114.20 | 114.40 | -0.52% | 3,402 |
| 2026-07-27 | 115.20 | 115.40 | 114.00 | 115.00 | +0.35% | 2,700 |
| 2026-07-24 | 114.60 | 115.20 | 113.80 | 114.60 | +0.35% | 1,394 |
| 2026-07-23 | 115.00 | 118.00 | 114.00 | 114.20 | -0.52% | 2,831 |
| 2026-07-22 | 114.60 | 115.60 | 113.40 | 114.80 | +0.17% | 4,569 |
| 2026-07-21 | 116.00 | 116.20 | 114.60 | 114.60 | -1.21% | 2,999 |
| 2026-07-20 | 115.00 | 116.20 | 115.00 | 116.00 | +0.17% | 4,010 |
| 2026-07-17 | 116.00 | 116.60 | 115.00 | 115.80 | +0.00% | 2,812 |
| 2026-07-16 | 116.80 | 117.60 | 115.60 | 115.80 | -0.17% | 2,845 |
| 2026-07-15 | 118.00 | 118.00 | 115.20 | 116.00 | +0.00% | 2,346 |
| 2026-07-14 | 117.00 | 117.00 | 115.20 | 116.00 | -0.85% | 1,813 |
| 2026-07-13 | 116.40 | 118.40 | 115.60 | 117.00 | +0.17% | 5,282 |
| 2026-07-10 | 118.40 | 119.00 | 116.80 | 116.80 | -0.85% | 6,395 |
| 2026-07-09 | 118.80 | 119.40 | 116.80 | 117.80 | -1.01% | 8,165 |
| 2026-07-08 | 124.60 | 124.60 | 118.20 | 119.00 | -4.49% | 7,230 |
| 2026-07-07 | 125.20 | 127.40 | 124.60 | 124.60 | +0.00% | 5,576 |
| 2026-07-06 | 124.40 | 124.60 | 123.40 | 124.60 | +0.00% | 2,251 |
| 2026-07-03 | 124.80 | 125.80 | 122.80 | 124.60 | +0.81% | 8,136 |
| 2026-07-02 | 120.40 | 124.40 | 120.40 | 123.60 | +2.83% | 3,790 |
| 2026-07-01 | 121.20 | 121.20 | 119.40 | 120.20 | -0.50% | 2,551 |
| 2026-06-30 | 121.00 | 121.60 | 119.80 | 120.80 | -0.33% | 6,167 |
| 2026-06-29 | 121.40 | 122.00 | 120.60 | 121.20 | +0.00% | 6,950 |
| 2026-06-26 | 120.20 | 121.40 | 120.20 | 121.20 | +0.33% | 2,879 |
| 2026-06-25 | 119.00 | 122.40 | 118.80 | 120.80 | +1.00% | 8,332 |
| 2026-06-24 | 118.00 | 119.80 | 117.80 | 119.60 | +1.36% | 6,818 |
| 2026-06-23 | 119.20 | 119.20 | 117.60 | 118.00 | -0.51% | 3,194 |
| 2026-06-22 | 119.00 | 119.40 | 118.00 | 118.60 | +0.34% | 5,108 |
| 2026-06-19 | 120.00 | 120.00 | 118.20 | 118.20 | -1.17% | 10,797 |
| 2026-06-18 | 119.00 | 119.60 | 117.60 | 119.60 | +1.36% | 3,922 |
| 2026-06-17 | 119.00 | 119.40 | 116.60 | 118.00 | -1.01% | 4,963 |
| 2026-06-16 | 120.60 | 121.00 | 119.20 | 119.20 | -0.83% | 3,255 |
| 2026-06-15 | 122.00 | 122.00 | 120.20 | 120.20 | -0.17% | 6,236 |
| 2026-06-12 | 122.20 | 122.20 | 119.80 | 120.40 | -0.33% | 3,443 |
| 2026-06-11 | 120.80 | 122.20 | 119.80 | 120.80 | -0.82% | 2,846 |
| 2026-06-10 | 121.00 | 121.80 | 119.80 | 121.80 | +0.66% | 3,934 |
| 2026-06-09 | 121.60 | 122.00 | 120.60 | 121.00 | -0.49% | 3,213 |
| 2026-06-08 | 120.80 | 122.20 | 120.60 | 121.60 | +0.00% | 4,150 |
| 2026-06-05 | 120.20 | 122.40 | 120.20 | 121.60 | +0.83% | 6,574 |
| 2026-06-04 | 122.20 | 122.20 | 120.20 | 120.60 | -1.15% | 4,883 |
| 2026-06-03 | 122.20 | 122.80 | 121.40 | 122.00 | +0.16% | 6,058 |
| 2026-06-02 | 122.60 | 122.80 | 121.00 | 121.80 | -0.65% | 5,035 |
| 2026-06-01 | 125.80 | 125.80 | 121.40 | 122.60 | +0.49% | 9,965 |
| 2026-05-29 | 120.00 | 122.60 | 118.80 | 122.00 | +2.35% | 20,750 |
| 2026-05-28 | 118.40 | 120.80 | 117.20 | 119.20 | +5.67% | 22,446 |
| 2026-05-27 | 110.20 | 112.80 | 110.20 | 112.80 | +1.81% | 5,590 |
| 2026-05-26 | 109.20 | 112.20 | 108.80 | 110.80 | +1.28% | 3,512 |
| 2026-05-25 | 110.00 | 110.60 | 109.40 | 109.40 | +0.00% | 2,279 |
| 2026-05-22 | 110.40 | 111.20 | 109.40 | 109.40 | +0.00% | 2,873 |
| 2026-05-21 | 110.80 | 112.00 | 109.40 | 109.40 | -1.44% | 3,126 |
| 2026-05-20 | 112.00 | 112.00 | 110.00 | 111.00 | -0.89% | 8,572 |
| 2026-05-19 | 113.60 | 114.80 | 111.80 | 112.00 | -1.06% | 3,268 |
| 2026-05-18 | 112.80 | 114.00 | 112.20 | 113.20 | +0.71% | 4,733 |
| 2026-05-15 | 114.60 | 115.00 | 112.40 | 112.40 | -2.09% | 4,814 |
| 2026-05-14 | 115.40 | 115.40 | 114.20 | 114.80 | -0.52% | 2,994 |
| 2026-05-13 | 115.40 | 116.00 | 114.40 | 115.40 | -0.35% | 2,862 |
| 2026-05-12 | 115.40 | 116.40 | 114.80 | 115.80 | +0.87% | 1,821 |
| 2026-05-11 | 115.00 | 115.40 | 113.80 | 114.80 | -0.17% | 3,642 |
| 2026-05-08 | 114.00 | 115.20 | 113.40 | 115.00 | +0.52% | 5,139 |
| 2026-05-07 | 113.80 | 115.80 | 113.80 | 114.40 | +0.53% | 4,261 |
| 2026-05-06 | 113.80 | 114.40 | 112.40 | 113.80 | +1.07% | 4,713 |
| 2026-05-05 | 111.80 | 113.60 | 111.20 | 112.60 | +1.44% | 2,850 |
| 2026-05-04 | 114.00 | 114.40 | 110.80 | 111.00 | -0.54% | 5,763 |
| 2026-04-30 | 110.00 | 112.40 | 109.80 | 111.60 | +1.82% | 2,405 |
| 2026-04-29 | 109.40 | 112.00 | 109.40 | 109.60 | -0.18% | 3,834 |
| 2026-04-28 | 108.00 | 110.20 | 107.20 | 109.80 | +2.62% | 12,019 |
| 2026-04-27 | 109.40 | 110.20 | 107.00 | 107.00 | +0.56% | 7,671 |
| 2026-04-24 | 102.80 | 106.40 | 102.80 | 106.40 | +2.50% | 6,064 |
| 2026-04-23 | 103.00 | 103.80 | 102.20 | 103.80 | +0.78% | 1,179 |
| 2026-04-22 | 102.80 | 103.00 | 102.20 | 103.00 | +0.19% | 2,442 |
| 2026-04-21 | 103.60 | 104.00 | 102.80 | 102.80 | -0.96% | 3,880 |
| 2026-04-20 | 104.00 | 104.20 | 103.80 | 103.80 | -0.19% | 2,688 |
| 2026-04-17 | 103.80 | 104.20 | 103.40 | 104.00 | +0.39% | 2,483 |
| 2026-04-16 | 103.40 | 104.00 | 103.20 | 103.60 | +0.39% | 1,152 |
| 2026-04-15 | 104.00 | 104.20 | 103.20 | 103.20 | -0.19% | 1,983 |
| 2026-04-14 | 104.00 | 104.00 | 103.00 | 103.40 | +0.39% | 1,638 |
| 2026-04-13 | 103.00 | 104.00 | 102.00 | 103.00 | +0.00% | 3,706 |
| 2026-04-10 | 103.00 | 103.60 | 102.40 | 103.00 | -0.58% | 7,264 |
| 2026-04-09 | 103.00 | 103.60 | 101.80 | 103.60 | +0.58% | 2,517 |
| 2026-04-08 | 100.60 | 103.40 | 100.00 | 103.00 | +4.36% | 22,623 |
| 2026-04-07 | 100.00 | 100.00 | 98.50 | 98.70 | -1.30% | 4,742 |
| 2026-04-02 | 99.50 | 100.60 | 98.90 | 100.00 | +0.10% | 2,643 |
| 2026-04-01 | 100.00 | 100.20 | 99.60 | 99.90 | +0.60% | 2,515 |
| 2026-03-31 | 97.00 | 99.80 | 96.50 | 99.30 | -0.30% | 6,888 |
| 2026-03-30 | 97.00 | 99.60 | 96.70 | 99.60 | +3.00% | 5,021 |
| 2026-03-27 | 97.60 | 97.60 | 96.70 | 96.70 | -1.12% | 3,016 |
| 2026-03-26 | 98.20 | 98.70 | 97.30 | 97.80 | -0.20% | 855 |
| 2026-03-25 | 99.10 | 99.10 | 97.60 | 98.00 | +0.00% | 2,769 |
| 2026-03-24 | 98.90 | 98.90 | 95.50 | 98.00 | -1.01% | 5,821 |
| 2026-03-23 | 98.70 | 100.20 | 97.00 | 99.00 | -0.70% | 4,260 |
| 2026-03-20 | 100.00 | 100.00 | 98.80 | 99.70 | +0.50% | 5,319 |
| 2026-03-19 | 98.60 | 99.60 | 98.10 | 99.20 | -0.30% | 1,898 |
| 2026-03-18 | 99.90 | 100.00 | 99.00 | 99.50 | +0.00% | 1,867 |
| 2026-03-17 | 100.00 | 100.40 | 99.20 | 99.50 | +0.00% | 2,499 |
| 2026-03-16 | 99.00 | 100.80 | 99.00 | 99.50 | +1.22% | 5,862 |
| 2026-03-13 | 97.00 | 99.40 | 95.50 | 98.30 | +1.24% | 5,401 |
| 2026-03-12 | 97.50 | 97.50 | 97.00 | 97.10 | -0.21% | 1,185 |
| 2026-03-11 | 98.10 | 98.20 | 97.10 | 97.30 | -0.41% | 1,406 |
| 2026-03-10 | 97.70 | 98.40 | 96.90 | 97.70 | +0.93% | 1,908 |
| 2026-03-09 | 98.00 | 98.00 | 96.20 | 96.80 | -1.43% | 3,882 |
| 2026-03-06 | 100.00 | 100.40 | 96.50 | 98.20 | -1.70% | 2,573 |
| 2026-03-05 | 99.40 | 100.80 | 98.90 | 99.90 | +0.00% | 3,195 |
| 2026-03-04 | 98.20 | 100.00 | 98.20 | 99.90 | +1.83% | 2,090 |
| 2026-03-03 | 99.90 | 100.00 | 98.00 | 98.10 | -1.21% | 4,341 |
| 2026-03-02 | 99.00 | 99.90 | 97.70 | 99.30 | -1.29% | 93,750 |
| 2026-02-27 | 100.20 | 100.80 | 99.00 | 100.60 | +0.40% | 5,444 |
| 2026-02-26 | 99.70 | 100.80 | 99.30 | 100.20 | +1.42% | 9,194 |
| 2026-02-25 | 98.00 | 98.80 | 97.70 | 98.80 | +0.82% | 3,020 |
| 2026-02-24 | 96.80 | 98.70 | 96.80 | 98.00 | +1.45% | 22,810 |
| 2026-02-23 | 96.20 | 96.60 | 95.30 | 96.60 | +0.42% | 2,635 |
| 2026-02-20 | 94.70 | 96.20 | 94.40 | 96.20 | +2.23% | 1,729 |
| 2026-02-19 | 94.20 | 95.40 | 94.10 | 94.10 | -0.21% | 1,260 |
| 2026-02-18 | 94.30 | 95.30 | 94.00 | 94.30 | +0.21% | 1,822 |
| 2026-02-17 | 94.90 | 95.00 | 94.10 | 94.10 | -0.95% | 846 |
| 2026-02-16 | 95.80 | 96.50 | 95.00 | 95.00 | +0.00% | 1,099 |
| 2026-02-13 | 96.70 | 96.80 | 94.90 | 95.00 | -0.94% | 1,208 |
| 2026-02-12 | 95.00 | 96.80 | 94.70 | 95.90 | +1.37% | 2,175 |
| 2026-02-11 | 95.10 | 96.30 | 94.60 | 94.60 | -0.42% | 2,285 |
| 2026-02-10 | 95.30 | 95.90 | 95.00 | 95.00 | -0.21% | 1,600 |
| 2026-02-09 | 94.90 | 96.00 | 94.40 | 95.20 | +0.74% | 1,607 |
| 2026-02-06 | 94.30 | 95.60 | 93.10 | 94.50 | -0.84% | 2,972 |
| 2026-02-05 | 96.00 | 96.20 | 95.30 | 95.30 | -0.73% | 2,042 |
| 2026-02-04 | 95.60 | 96.00 | 94.90 | 96.00 | +1.05% | 2,818 |
| 2026-02-03 | 94.80 | 95.50 | 94.70 | 95.00 | +0.42% | 910 |
| 2026-02-02 | 94.70 | 94.90 | 93.80 | 94.60 | +0.11% | 1,680 |
| 2026-01-30 | 94.70 | 95.20 | 94.10 | 94.50 | +0.53% | 3,117 |
| 2026-01-29 | 95.00 | 96.00 | 94.00 | 94.00 | -0.95% | 5,311 |
| 2026-01-28 | 94.00 | 94.90 | 92.70 | 94.90 | +2.26% | 3,030 |
| 2026-01-27 | 93.40 | 93.50 | 92.70 | 92.80 | -0.96% | 1,149 |
| 2026-01-26 | 93.70 | 94.50 | 92.70 | 93.70 | +0.21% | 3,758 |
| 2026-01-23 | 94.90 | 95.70 | 92.80 | 93.50 | -1.37% | 3,996 |
| 2026-01-22 | 94.40 | 96.30 | 94.20 | 94.80 | +0.96% | 9,654 |
| 2026-01-21 | 93.90 | 94.40 | 93.40 | 93.90 | +0.75% | 2,739 |
| 2026-01-20 | 93.50 | 93.70 | 92.70 | 93.20 | -0.11% | 2,420 |
| 2026-01-19 | 92.70 | 93.60 | 92.20 | 93.30 | +0.54% | 3,016 |
| 2026-01-16 | 93.60 | 94.30 | 92.80 | 92.80 | -0.75% | 2,982 |
| 2026-01-15 | 93.20 | 93.50 | 92.50 | 93.50 | +0.43% | 1,352 |
| 2026-01-14 | 93.00 | 93.30 | 92.40 | 93.10 | +0.54% | 2,442 |
| 2026-01-13 | 92.20 | 92.60 | 91.30 | 92.60 | +0.65% | 11,381 |
| 2026-01-12 | 92.20 | 92.90 | 91.20 | 92.00 | +0.00% | 11,822 |
| 2026-01-09 | 91.90 | 92.20 | 91.40 | 92.00 | +0.55% | 2,677 |
| 2026-01-08 | 92.30 | 93.20 | 91.30 | 91.50 | +0.66% | 5,176 |
| 2026-01-07 | 92.10 | 93.50 | 90.30 | 90.90 | +0.78% | 7,686 |
| 2026-01-06 | 88.90 | 90.20 | 87.30 | 90.20 | +2.38% | 2,213 |
| 2026-01-05 | 88.30 | 88.30 | 86.90 | 88.10 | -0.11% | 3,342 |
| 2026-01-02 | 89.60 | 89.60 | 86.80 | 88.20 | -0.79% | 3,636 |
| 2025-12-31 | 88.20 | 88.90 | 88.00 | 88.90 | +1.02% | 737 |
| 2025-12-30 | 87.90 | 89.30 | 87.70 | 88.00 | +0.00% | 5,972 |
| 2025-12-29 | 87.60 | 88.40 | 87.20 | 88.00 | +0.00% | 3,283 |
| 2025-12-24 | 88.20 | 88.20 | 87.60 | 88.00 | +0.00% | 894 |
| 2025-12-23 | 87.90 | 88.60 | 87.50 | 88.00 | -0.11% | 1,495 |
| 2025-12-22 | 88.70 | 89.40 | 87.00 | 88.10 | -0.45% | 2,735 |
| 2025-12-19 | 88.90 | 89.00 | 87.90 | 88.50 | -0.23% | 6,096 |
| 2025-12-18 | 87.30 | 88.70 | 86.40 | 88.70 | +1.26% | 5,346 |
| 2025-12-17 | 87.80 | 88.10 | 87.00 | 87.60 | +0.00% | 1,882 |
| 2025-12-16 | 88.50 | 89.50 | 87.30 | 87.60 | -1.46% | 1,990 |
| 2025-12-15 | 90.10 | 90.40 | 86.90 | 88.90 | -0.22% | 7,422 |
| 2025-12-12 | 88.20 | 89.40 | 87.60 | 89.10 | +1.14% | 10,413 |
| 2025-12-11 | 89.00 | 89.70 | 88.00 | 88.10 | -1.01% | 2,747 |
| 2025-12-10 | 88.60 | 90.50 | 88.50 | 89.00 | +0.91% | 4,389 |
| 2025-12-09 | 89.50 | 89.50 | 88.10 | 88.20 | -1.45% | 2,098 |
| 2025-12-08 | 90.20 | 90.20 | 89.20 | 89.50 | +0.22% | 3,456 |
| 2025-12-05 | 89.00 | 89.70 | 88.60 | 89.30 | -0.22% | 1,844 |
| 2025-12-04 | 90.30 | 90.30 | 88.20 | 89.50 | -1.00% | 2,382 |
| 2025-12-03 | 85.80 | 91.30 | 85.80 | 90.40 | +5.24% | 6,912 |
| 2025-12-02 | 85.20 | 86.30 | 85.00 | 85.90 | +1.18% | 2,981 |
| 2025-12-01 | 87.00 | 87.60 | 84.20 | 84.90 | -1.16% | 6,618 |
| 2025-11-28 | 86.10 | 87.40 | 85.40 | 85.90 | +0.94% | 7,847 |
| 2025-11-27 | 89.00 | 89.00 | 84.50 | 85.10 | -4.38% | 11,624 |
| 2025-11-26 | 90.00 | 90.00 | 89.00 | 89.00 | -1.11% | 1,903 |
| 2025-11-25 | 90.70 | 90.70 | 89.00 | 90.00 | +0.33% | 2,683 |
| 2025-11-24 | 90.00 | 90.70 | 89.30 | 89.70 | -0.33% | 2,097 |
| 2025-11-21 | 89.60 | 90.40 | 87.80 | 90.00 | +1.12% | 11,069 |
| 2025-11-20 | 89.00 | 89.30 | 88.60 | 89.00 | -0.34% | 2,493 |
| 2025-11-19 | 89.90 | 89.90 | 88.70 | 89.30 | +0.34% | 3,424 |
| 2025-11-18 | 89.50 | 89.80 | 88.50 | 89.00 | -1.87% | 2,176 |
| 2025-11-17 | 90.60 | 91.10 | 89.20 | 90.70 | +0.11% | 4,723 |
| 2025-11-14 | 91.90 | 91.90 | 90.00 | 90.60 | -0.44% | 2,857 |
| 2025-11-13 | 92.00 | 92.10 | 90.80 | 91.00 | -0.98% | 1,084 |
| 2025-11-12 | 91.50 | 92.70 | 91.50 | 91.90 | +0.33% | 998 |
| 2025-11-11 | 91.70 | 93.00 | 91.40 | 91.60 | +0.77% | 2,406 |
| 2025-11-10 | 89.50 | 91.20 | 89.50 | 90.90 | +1.56% | 2,793 |
| 2025-11-07 | 89.90 | 90.10 | 88.00 | 89.50 | -0.44% | 4,624 |
| 2025-11-06 | 90.30 | 91.30 | 89.60 | 89.90 | -0.66% | 1,418 |
| 2025-11-05 | 91.70 | 91.70 | 90.40 | 90.50 | -0.44% | 948 |
| 2025-11-04 | 90.70 | 91.90 | 89.60 | 90.90 | +0.22% | 3,761 |
| 2025-11-03 | 92.40 | 92.40 | 90.70 | 90.70 | -1.73% | 5,083 |
| 2025-10-31 | 92.60 | 93.10 | 91.50 | 92.30 | +0.54% | 2,088 |
| 2025-10-30 | 93.60 | 93.60 | 91.10 | 91.80 | -0.54% | 1,843 |
| 2025-10-29 | 92.40 | 94.10 | 92.30 | 92.30 | -0.86% | 3,480 |
| 2025-10-28 | 91.20 | 93.10 | 90.70 | 93.10 | +1.86% | 5,753 |
| 2025-10-27 | 93.50 | 93.60 | 91.40 | 91.40 | -2.25% | 2,377 |
| 2025-10-24 | 94.00 | 94.00 | 92.70 | 93.50 | -0.53% | 3,115 |
| 2025-10-23 | 94.00 | 94.10 | 93.50 | 94.00 | +0.00% | 1,204 |
| 2025-10-22 | 94.00 | 94.70 | 93.50 | 94.00 | -0.32% | 1,482 |
| 2025-10-21 | 94.40 | 94.50 | 93.70 | 94.30 | +0.32% | 1,780 |
| 2025-10-20 | 93.60 | 94.50 | 93.40 | 94.00 | +0.64% | 4,238 |
| 2025-10-17 | 93.60 | 93.70 | 92.70 | 93.40 | -1.06% | 2,302 |
| 2025-10-16 | 94.70 | 95.00 | 93.70 | 94.40 | -0.32% | 1,233 |
| 2025-10-15 | 95.30 | 96.00 | 94.30 | 94.70 | +0.42% | 2,923 |
| 2025-10-14 | 93.90 | 94.50 | 93.20 | 94.30 | -0.11% | 2,139 |
| 2025-10-13 | 95.00 | 95.50 | 94.40 | 94.40 | -1.05% | 3,193 |
| 2025-10-10 | 96.40 | 97.20 | 94.90 | 95.40 | -0.52% | 3,269 |
| 2025-10-09 | 95.70 | 96.50 | 95.40 | 95.90 | +0.31% | 1,679 |
| 2025-10-08 | 95.20 | 95.60 | 94.30 | 95.60 | +0.00% | 3,038 |
| 2025-10-07 | 92.00 | 98.50 | 92.00 | 95.60 | +6.58% | 17,532 |
| 2025-10-06 | 90.00 | 90.20 | 88.30 | 89.70 | -0.33% | 3,004 |
| 2025-10-03 | 91.60 | 91.60 | 89.50 | 90.00 | -1.53% | 3,312 |
| 2025-10-02 | 91.00 | 92.00 | 90.50 | 91.40 | -0.33% | 4,636 |
| 2025-10-01 | 91.30 | 91.70 | 90.60 | 91.70 | +0.11% | 1,039 |
| 2025-09-30 | 91.10 | 91.60 | 90.60 | 91.60 | +0.66% | 1,815 |
| 2025-09-29 | 90.10 | 91.60 | 90.10 | 91.00 | +0.55% | 2,316 |
| 2025-09-26 | 90.00 | 91.00 | 89.50 | 90.50 | -0.22% | 1,561 |
| 2025-09-25 | 92.20 | 92.50 | 90.50 | 90.70 | -1.31% | 2,708 |
| 2025-09-24 | 90.80 | 92.30 | 90.20 | 91.90 | +2.45% | 3,262 |
| 2025-09-23 | 90.00 | 90.30 | 89.50 | 89.70 | +0.34% | 1,489 |
| 2025-09-22 | 88.40 | 89.40 | 88.00 | 89.40 | +0.79% | 3,454 |
| 2025-09-19 | 88.90 | 90.30 | 88.20 | 88.70 | +0.23% | 6,442 |
| 2025-09-18 | 86.50 | 88.50 | 86.50 | 88.50 | +1.49% | 1,864 |
| 2025-09-17 | 87.00 | 88.00 | 86.50 | 87.20 | -0.57% | 2,451 |
| 2025-09-16 | 88.50 | 88.50 | 87.20 | 87.70 | -0.34% | 2,215 |
| 2025-09-15 | 87.90 | 88.80 | 87.80 | 88.00 | +0.11% | 1,985 |
| 2025-09-12 | 87.40 | 88.30 | 86.90 | 87.90 | +0.57% | 4,617 |
| 2025-09-11 | 88.50 | 88.60 | 87.00 | 87.40 | -0.23% | 2,977 |
| 2025-09-10 | 88.80 | 88.80 | 86.90 | 87.60 | -0.23% | 3,594 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+9.71%). Pire mois : Nov (-5.29%). 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 Societe LDC SA (LOUP.PA) ?
106.80 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 LOUP.PA ?
Plus haut à 127.40 et plus bas à 84.20 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Societe LDC SA ?
Historiquement, le mois le plus fort de LOUP.PA a été Mai (moyenne +9.71%) et le plus faible Nov (moyenne -5.29%), 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.