Louis HachEtte Group SA (ALHG.PA) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 49 out of 100 (momentum 64 · quality 40 · valuation 76), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +0.5% vs the 50-day and +4.8% vs the 200-day average, 7.7% below the 52-week high and +32.5% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Louis HachEtte Group SA trades 0.5% above its 50-day and 4.8% above its 200-day moving average. (as of 2026-11-02)

Louis HachEtte Group publishes and distributes books across genres from literature to textbooks and manga, and runs travel retail outlets selling convenience goods, fashion, cosmetics and drink. It also owns newspapers, magazines and radio stations, produces live shows and concerts, and provides production support services.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ALHG.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	1.76	1.77	1.74	1.77	+0.34%	506,920
2026-10-30	1.78	1.79	1.75	1.76	-0.62%	460,648
2026-10-29	1.78	1.80	1.76	1.77	-0.17%	419,046
2026-10-28	1.79	1.80	1.77	1.78	-0.84%	751,460
2026-10-27	1.81	1.83	1.78	1.79	-0.22%	844,815
2026-10-26	1.78	1.85	1.78	1.80	+0.50%	1,049,983
2026-10-23	1.76	1.79	1.75	1.79	+1.88%	920,402
2026-10-22	1.75	1.76	1.72	1.75	-0.06%	983,816
2026-10-21	1.75	1.76	1.73	1.75	-0.34%	622,846
2026-10-20	1.74	1.77	1.73	1.76	+1.27%	912,438
2026-10-19	1.74	1.74	1.70	1.74	-0.97%	816,366
2026-10-16	1.74	1.77	1.74	1.76	+1.04%	775,366
2026-10-15	1.73	1.74	1.71	1.74	+0.23%	1,192,088
2026-10-14	1.73	1.76	1.72	1.73	+0.23%	598,952
2026-10-13	1.72	1.74	1.72	1.73	+1.47%	892,441
2026-10-12	1.70	1.71	1.67	1.71	+0.12%	1,015,948
2026-10-09	1.70	1.72	1.69	1.70	-0.18%	443,964
2026-10-08	1.69	1.72	1.68	1.71	+0.83%	726,811
2026-10-07	1.73	1.74	1.69	1.69	-2.20%	472,627
2026-10-06	1.71	1.76	1.71	1.73	+1.11%	618,413
2026-10-05	1.70	1.72	1.69	1.71	+1.00%	1,187,184
2026-10-02	1.69	1.72	1.68	1.69	+0.18%	956,201
2026-10-01	1.71	1.71	1.67	1.69	-1.86%	1,136,149
2026-09-30	1.75	1.76	1.71	1.72	-2.10%	833,834
2026-09-29	1.78	1.78	1.74	1.76	-0.96%	641,314
2026-09-28	1.76	1.78	1.76	1.78	+0.45%	607,772
2026-09-25	1.79	1.81	1.76	1.77	-1.17%	972,680
2026-09-24	1.77	1.80	1.77	1.79	+0.73%	620,001
2026-09-23	1.78	1.79	1.76	1.78	-0.45%	679,328
2026-09-22	1.78	1.80	1.77	1.78	-0.56%	523,860
2026-09-21	1.76	1.79	1.76	1.79	+1.58%	612,249
2026-09-18	1.78	1.78	1.75	1.77	-0.73%	668,922
2026-09-17	1.76	1.79	1.76	1.78	+0.56%	782,251
2026-09-16	1.76	1.77	1.75	1.77	+0.00%	620,599
2026-09-15	1.73	1.77	1.73	1.77	+2.25%	885,493
2026-09-14	1.74	1.76	1.73	1.73	-0.69%	670,779
2026-09-11	1.75	1.76	1.73	1.74	-0.68%	597,108
2026-09-10	1.75	1.76	1.75	1.75	-0.23%	391,887
2026-09-09	1.75	1.77	1.74	1.76	-0.06%	695,600
2026-09-08	1.76	1.77	1.75	1.76	-0.06%	4,478,356
2026-09-07	1.75	1.78	1.75	1.76	-0.40%	417,120
2026-09-04	1.78	1.79	1.75	1.77	-0.67%	6,814,936
2026-09-03	1.80	1.81	1.78	1.78	-1.33%	728,795
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+9.23%). Worst month: Mar (-6.18%). Based on 2 years of daily data (2025–2026).

Jan-3.34%
Feb+5.29%
Mar-6.18%
Apr+0.48%
May+9.23%
Jun+3.58%
Jul-0.13%
Aug+0.74%
Sep-5.23%
Oct+0.79%
Nov+2.78%
Dec+4.20%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Louis HachEtte Group SA's (ALHG.PA) latest close?

1.77 on 2026-11-02, from the Closelook data lake's daily price record.

What is ALHG.PA's 52-week high and low?

1.92 high and 1.39 low over the trailing 52 weeks, as of 2026-11-02.

What is Louis HachEtte Group SA's strongest and weakest month historically?

Historically, ALHG.PA's strongest calendar month has been May (average +9.23%) and its weakest Mar (average -6.18%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is Louis HachEtte Group SA's Closelooknet score?

49 out of 100 (momentum 64 · quality 40 · valuation 76), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on ALHG.PA?

Uptrend stack intact: Trades +0.5% vs the 50-day and +4.8% vs the 200-day average, 7.7% below the 52-week high and +32.5% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is ALHG.PA above its 50-day and 200-day moving averages?

Louis HachEtte Group SA trades 0.5% above its 50-day and 4.8% above its 200-day moving average (1.2% above its 20-day). As of 2026-11-02.