Australia markets closed

Latécoère S.A. (LAT.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.0130-0.0001 (-0.76%)
As of 02:31PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.01320.01330.01300.01300.0130233,596
29 Apr 20240.01370.01370.01290.01310.01311,101,222
26 Apr 20240.01400.01400.01210.01310.01314,697,968
25 Apr 20240.01330.01370.01320.01370.0137175,705
24 Apr 20240.01350.01360.01320.01330.0133222,724
23 Apr 20240.01320.01380.01300.01340.0134311,941
22 Apr 20240.01300.01330.01290.01300.0130634,959
19 Apr 20240.01290.01330.01270.01300.0130355,453
18 Apr 20240.01290.01310.01260.01290.0129362,121
17 Apr 20240.01310.01320.01290.01290.0129868,635
16 Apr 20240.01350.01400.01290.01310.01311,325,466
15 Apr 20240.01300.01410.01300.01340.01341,335,769
12 Apr 20240.01370.01370.01300.01330.0133679,501
11 Apr 20240.01400.01410.01320.01360.01361,034,460
10 Apr 20240.01420.01420.01370.01370.0137947,879
09 Apr 20240.01430.01430.01380.01380.0138457,837
08 Apr 20240.01360.01470.01340.01380.01381,972,035
05 Apr 20240.01510.01510.01350.01400.01401,678,040
04 Apr 20240.01330.01430.01310.01420.01422,479,691
03 Apr 20240.01400.01410.01290.01330.01335,412,919
02 Apr 20240.01400.01430.01370.01430.01437,021,290
28 Mar 20240.01450.01630.01350.01550.01554,081,811
27 Mar 20240.01750.01750.01140.01450.014515,205,388
26 Mar 20240.01600.01780.01570.01750.01757,243,337
25 Mar 20240.01640.01640.01500.01620.01625,979,650
22 Mar 20240.01410.01440.01380.01400.01401,224,995
21 Mar 20240.01370.01410.01350.01410.01411,149,253
20 Mar 20240.01350.01350.01330.01350.0135721,828
19 Mar 20240.01350.01390.01330.01350.0135415,149
18 Mar 20240.01400.01400.01340.01350.0135322,610
15 Mar 20240.01380.01380.01320.01370.01371,327,738
14 Mar 20240.01340.01400.01310.01350.01351,779,290
13 Mar 20240.01320.01340.01310.01330.0133651,527
12 Mar 20240.01320.01370.01320.01340.01341,346,098
11 Mar 20240.01400.01400.01320.01320.01321,554,929
08 Mar 20240.01400.01410.01360.01370.0137311,689
07 Mar 20240.01360.01410.01360.01370.0137791,271
06 Mar 20240.01400.01470.01400.01430.01431,581,405
05 Mar 20240.01390.01400.01320.01400.01401,359,273
04 Mar 20240.01240.01340.01240.01300.01302,537,941
01 Mar 20240.01270.01280.01250.01280.0128797,586
29 Feb 20240.01260.01280.01210.01260.01263,680,621
28 Feb 20240.01400.01430.01210.01230.01236,154,903
27 Feb 20240.01500.01500.01400.01400.01402,362,731
26 Feb 20240.01500.01500.01460.01460.01461,310,641
23 Feb 20240.01510.01550.01480.01480.01482,421,054
22 Feb 20240.01520.01550.01500.01500.01501,528,648
21 Feb 20240.01520.01580.01490.01500.01501,654,163
20 Feb 20240.01550.01580.01500.01500.0150678,848
19 Feb 20240.01560.01610.01550.01550.01551,797,649
16 Feb 20240.01600.01680.01590.01590.01591,368,570
15 Feb 20240.01610.01650.01590.01590.01591,631,062
14 Feb 20240.01580.01610.01580.01600.0160784,559
13 Feb 20240.01610.01690.01600.01600.01601,422,267
12 Feb 20240.01710.01710.01620.01620.01621,101,784
09 Feb 20240.01700.01700.01620.01670.01671,116,723
08 Feb 20240.01710.01710.01650.01680.0168383,455
07 Feb 20240.01600.01700.01600.01680.0168959,112
06 Feb 20240.01710.01720.01500.01600.01603,183,643
05 Feb 20240.01740.01740.01710.01710.0171978,240
02 Feb 20240.01730.01740.01720.01730.01731,891,603
01 Feb 20240.01730.01750.01720.01720.01722,359,222
31 Jan 20240.01750.01750.01730.01730.0173990,010
30 Jan 20240.01720.01750.01720.01750.01752,098,962
29 Jan 20240.01740.01750.01720.01730.0173616,900
26 Jan 20240.01730.01780.01730.01740.01741,612,717
25 Jan 20240.01750.01750.01730.01730.0173448,755
24 Jan 20240.01750.01750.01730.01750.0175361,828
23 Jan 20240.01760.01760.01740.01750.0175506,054
22 Jan 20240.01750.01780.01740.01740.01742,135,259
19 Jan 20240.01750.01770.01730.01750.01751,401,154
18 Jan 20240.01730.01750.01720.01730.01731,560,954
17 Jan 20240.01790.01790.01710.01720.01721,678,597
16 Jan 20240.01800.01800.01760.01760.01761,568,156
15 Jan 20240.01780.01800.01760.01800.01802,320,544
12 Jan 20240.01810.01810.01780.01780.01782,713,102
11 Jan 20240.01840.01840.01770.01790.01798,292,292
10 Jan 20240.01800.01840.01720.01800.01809,854,883
09 Jan 20240.01660.01760.01660.01700.01704,875,287
08 Jan 20240.01650.01660.01620.01660.01661,306,970
05 Jan 20240.01640.01640.01600.01630.01631,607,729
04 Jan 20240.01650.01650.01590.01640.01643,570,368
03 Jan 20240.01570.01600.01570.01580.01582,273,050
02 Jan 20240.01570.01600.01570.01570.01571,272,874
29 Dec 20230.01530.01560.01510.01560.01565,987,955
28 Dec 20230.01500.01520.01470.01500.01503,514,913
27 Dec 20230.01450.01500.01420.01480.01488,072,054
22 Dec 20230.01480.01490.01450.01480.01482,394,446
21 Dec 20230.01460.01510.01440.01460.01461,509,868
20 Dec 20230.01490.01520.01420.01500.01503,291,118
19 Dec 20230.01500.01500.01480.01500.0150439,184
18 Dec 20230.01460.01540.01460.01470.01472,637,813
15 Dec 20230.01520.01530.01480.01510.01515,141,519
14 Dec 20230.01540.01540.01490.01540.01543,089,341
13 Dec 20230.01530.01540.01480.01510.01512,371,666
12 Dec 20230.01550.01550.01510.01510.01512,642,388
11 Dec 20230.01540.01550.01510.01540.01541,743,093
08 Dec 20230.01560.01560.01520.01520.01521,799,914
07 Dec 20230.01590.01620.01530.01540.01542,435,566
06 Dec 20230.01570.01640.01540.01560.01565,405,297
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...