Lleidanetworks Serveis Telemàtics S.A. | Small-cap | Communication Services

Lleidanetworks Historical Price Chart

Lleidanetworks Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 23, 2025€1.52-1.94%€1.55€1.55€1.52779
Sep 22, 2025€1.55-1.90%€1.58€1.58€1.55529
Sep 19, 2025€1.580.00%€1.58€1.58€1.581
Sep 18, 2025€1.580.00%€1.58€1.58€1.581
Sep 17, 2025€1.580.00%€1.58€1.58€1.581
Sep 16, 2025€1.580.00%€1.58€1.58€1.581
Sep 15, 2025€1.58+3.27%€1.53€1.58€1.533.0K
Sep 12, 2025€1.53-2.55%€1.57€1.57€1.533.5K
Sep 11, 2025€1.570.00%€1.57€1.57€1.571
Sep 10, 2025€1.57-3.09%€1.62€1.62€1.571.8K
Sep 9, 2025€1.62-4.71%€1.70€1.70€1.622.0K
Sep 8, 2025€1.700.00%€1.70€1.70€1.701
Sep 5, 2025€1.70+1.19%€1.70€1.70€1.70400
Sep 4, 2025€1.68+1.20%€1.66€1.68€1.66501
Sep 3, 2025€1.66+2.47%€1.62€1.66€1.621.0K
Sep 2, 2025€1.62-3.57%€1.68€1.68€1.621.2K
Sep 1, 2025€1.680.00%€1.68€1.68€1.681
Aug 29, 2025€1.68+1.82%€1.65€1.68€1.651.4K
Aug 28, 2025€1.65-2.94%€1.70€1.70€1.6011.7K
Aug 27, 2025€1.70-1.73%€1.73€1.73€1.651.8K
Aug 26, 2025€1.730.00%€1.73€1.73€1.731
Aug 25, 2025€1.73-3.89%€1.79€1.79€1.706.2K
Aug 22, 2025€1.80+2.86%€1.75€1.80€1.754.1K
Aug 21, 2025€1.75+9.38%€1.60€1.75€1.5920.3K
Aug 20, 2025€1.60+3.23%€1.55€1.60€1.4811.0K
Aug 19, 2025€1.550.00%€1.55€1.55€1.551
Aug 18, 2025€1.55-1.27%€1.57€1.59€1.554.9K
Aug 15, 2025€1.57+9.79%€1.43€1.57€1.4210.8K
Aug 14, 2025€1.43+4.38%€1.31€1.44€1.314.7K
Aug 13, 2025€1.37-3.52%€1.42€1.42€1.353.4K
Aug 12, 2025€1.42+2.90%€1.50€1.50€1.3919.5K
Aug 11, 2025€1.38+7.81%€1.28€1.40€1.2819.2K
Aug 8, 2025€1.28+3.23%€1.24€1.28€1.24611
Aug 7, 2025€1.240.00%€1.24€1.24€1.241
Aug 6, 2025€1.240.00%€1.24€1.24€1.241
Aug 5, 2025€1.240.00%€1.24€1.24€1.24397
Aug 4, 2025€1.240.00%€1.24€1.24€1.241
Aug 1, 2025€1.240.00%€1.24€1.24€1.241
Jul 31, 2025€1.240.00%€1.24€1.24€1.24251
Jul 30, 2025€1.24-1.59%€1.26€1.26€1.24501
Jul 29, 2025€1.26-1.56%€1.29€1.29€1.261.4K
Jul 28, 2025€1.28-9.22%€1.42€1.42€1.285.8K
Jul 25, 2025€1.41+0.71%€1.48€1.48€1.418.4K
Jul 24, 2025€1.40+10.24%€1.28€1.40€1.2817.6K
Jul 23, 2025€1.27+4.10%€1.22€1.27€1.228.2K
Jul 22, 2025€1.220.00%€1.22€1.22€1.224.0K
Jul 21, 2025€1.22+0.83%€1.21€1.22€1.213.5K
Jul 18, 2025€1.21-0.82%€1.22€1.22€1.21501
Jul 17, 2025€1.22+1.67%€1.22€1.22€1.222.0K
Jul 16, 2025€1.20-9.09%€1.32€1.32€1.205.0K
Jul 15, 2025€1.32+10.00%€1.20€1.32€1.206.2K
Jul 14, 2025€1.200.00%€1.20€1.20€1.201
Jul 11, 2025€1.200.00%€1.20€1.20€1.201
Jul 10, 2025€1.200.00%€1.20€1.20€1.201
Jul 9, 2025€1.200.00%€1.20€1.20€1.201
Jul 8, 2025€1.20-1.64%€1.22€1.22€1.20899
Jul 7, 2025€1.220.00%€1.22€1.22€1.221
Jul 4, 2025€1.220.00%€1.22€1.22€1.221
Jul 3, 2025€1.220.00%€1.22€1.22€1.221
Jul 2, 2025€1.220.00%€1.22€1.22€1.221
DateCloseChange %OpenHighLowVolume
Sep 22, 2025€1.52-3.80%€1.58€1.58€1.521.3K
Sep 15, 2025€1.58+3.27%€1.53€1.58€1.533.0K
Sep 8, 2025€1.53-10.00%€1.70€1.70€1.537.4K
Sep 1, 2025€1.70+1.19%€1.68€1.70€1.623.1K
Aug 25, 2025€1.68-6.67%€1.79€1.79€1.6021.1K
Aug 18, 2025€1.80+14.65%€1.57€1.80€1.4840.3K
Aug 11, 2025€1.57+22.66%€1.28€1.57€1.2857.6K
Aug 4, 2025€1.28+3.23%€1.24€1.28€1.241.0K
Jul 28, 2025€1.24-12.06%€1.42€1.42€1.248.0K
Jul 21, 2025€1.41+16.53%€1.21€1.48€1.2141.7K
Jul 14, 2025€1.21+0.83%€1.20€1.32€1.2013.7K
Jul 7, 2025€1.20-1.64%€1.22€1.22€1.20903
Jun 30, 2025€1.22+5.17%€1.16€1.22€1.163.5K
Jun 23, 2025€1.160.00%€1.16€1.16€1.16504
Jun 16, 2025€1.16-4.92%€1.22€1.22€1.165.3K
Jun 9, 2025€1.220.00%€1.22€1.22€1.226.2K
Jun 2, 2025€1.22-1.61%€1.24€1.24€1.222.2K
May 26, 2025€1.24+0.81%€1.23€1.24€1.23505
May 19, 2025€1.23-2.38%€1.26€1.26€1.222.1K
May 12, 2025€1.26+1.61%€1.24€1.26€1.204.3K
May 5, 2025€1.24+0.81%€1.23€1.30€1.185.9K
Apr 28, 2025€1.23+2.50%€1.20€1.23€1.202.3K
Apr 21, 2025€1.20+3.45%€1.16€1.20€1.161.0K
Apr 14, 2025€1.16+13.73%€1.00€1.16€1.002.7K
Apr 7, 2025€1.02-3.77%€1.06€1.06€1.02755
Mar 31, 2025€1.06-5.36%€1.12€1.12€1.033.7K
Mar 24, 2025€1.120.00%€1.12€1.12€1.125
Mar 17, 2025€1.12-3.45%€1.16€1.16€1.12804
Mar 10, 2025€1.16-3.33%€1.20€1.22€1.125.0K
Mar 3, 2025€1.200.00%€1.22€1.22€1.20263
Feb 24, 2025€1.200.00%€1.20€1.20€1.122.3K
Feb 17, 2025€1.20-3.23%€1.24€1.24€1.125.0K
Feb 10, 2025€1.24-4.62%€1.32€1.32€1.225.8K
Feb 3, 2025€1.30+16.07%€1.12€1.36€1.1217.3K
Jan 27, 2025€1.12+5.66%€1.06€1.12€1.063.4K
Jan 20, 2025€1.060.00%€1.06€1.06€1.065
Jan 13, 2025€1.06+1.92%€1.03€1.06€1.03508
Jan 6, 2025€1.04-3.70%€1.08€1.12€1.022.9K
Dec 30, 2024€1.08+11.34%€0.97€1.08€0.971.8K
Dec 23, 2024€0.97-3.00%€1.00€1.00€0.976.6K
Dec 16, 2024€1.000.00%€1.00€1.00€1.005
Dec 9, 2024€1.000.00%€1.00€1.00€1.00228
Dec 2, 2024€1.00-1.96%€1.02€1.02€1.00796
Nov 25, 2024€1.020.00%€1.02€1.04€1.02537
Nov 18, 2024€1.02-5.56%€1.08€1.08€1.02566
Nov 11, 2024€1.08-5.26%€1.14€1.14€1.06991
Nov 4, 2024€1.14-1.72%€1.16€1.18€1.141.1K
Oct 28, 2024€1.16+7.41%€1.08€1.18€1.083.7K
Oct 21, 2024€1.080.00%€1.08€1.08€1.005.8K
Oct 14, 2024€1.08-10.00%€1.20€1.20€1.082.6K
Oct 7, 2024€1.20+7.14%€1.12€1.20€1.122.3K
Sep 30, 2024€1.12+3.70%€1.08€1.12€1.061.7K
Sep 23, 2024€1.080.00%€1.08€1.08€1.085
Sep 16, 2024€1.08-1.82%€1.10€1.10€1.043.2K
Sep 9, 2024€1.100.00%€1.10€1.10€1.105
Sep 2, 2024€1.10-1.79%€1.12€1.12€1.062.5K
Aug 26, 2024€1.12+3.70%€1.08€1.12€1.08896
Aug 19, 2024€1.08-1.82%€1.10€1.10€1.08255
Aug 12, 2024€1.10+1.85%€1.08€1.10€1.061.3K
Aug 5, 2024€1.08-5.26%€1.14€1.14€1.065.0K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025€1.52-9.52%€1.68€1.70€1.5214.8K
Aug 1, 2025€1.68+35.48%€1.24€1.80€1.24120.0K
Jul 1, 2025€1.24+5.08%€1.18€1.48€1.1867.3K
Jun 1, 2025€1.18-4.84%€1.24€1.24€1.1614.6K
May 1, 2025€1.24+0.81%€1.23€1.30€1.1812.8K
Apr 1, 2025€1.23+9.82%€1.08€1.23€1.0010.4K
Mar 1, 2025€1.12-6.67%€1.22€1.22€1.126.0K
Feb 1, 2025€1.20+7.14%€1.12€1.36€1.1230.3K
Jan 1, 2025€1.12+12.00%€1.00€1.12€1.008.0K
Dec 1, 2024€1.00-1.96%€1.02€1.02€0.978.2K
Nov 1, 2024€1.02-12.07%€1.16€1.18€1.023.5K
Oct 1, 2024€1.16+5.45%€1.10€1.20€1.0015.2K
Sep 1, 2024€1.10-1.79%€1.12€1.12€1.046.3K
Aug 1, 2024€1.12-6.67%€1.20€1.20€1.068.1K
Jul 1, 2024€1.20+1.69%€1.18€1.22€1.105.9K
Jun 1, 2024€1.18-3.28%€1.22€1.34€1.1417.4K
May 1, 2024€1.22+20.79%€1.01€1.42€1.0135.7K
Apr 1, 2024€1.01+17.44%€0.86€1.02€0.8166.3K
Mar 1, 2024€0.86-18.87%€1.06€1.06€0.8617.8K
Feb 1, 2024€1.06+39.47%€0.76€1.34€0.68171.3K
Jan 1, 2024€0.76-3.80%€0.79€0.87€0.7435.5K
Dec 1, 2023€0.79-11.24%€0.89€0.96€0.7746.1K
Nov 1, 2023€0.89-3.26%€0.92€0.98€0.846.1K
Oct 1, 2023€0.92-15.60%€1.10€1.10€0.924.9K
Sep 1, 2023€1.09-6.84%€1.17€1.22€1.056.4K
Aug 1, 2023€1.17-17.02%€1.41€1.44€1.0921.3K
Jul 1, 2023€1.41-14.55%€1.65€1.71€1.4114.7K
Jun 1, 2023€1.65-5.71%€1.75€1.75€1.595.4K
May 1, 2023€1.75-2.23%€1.85€1.87€1.6110.0K
Apr 1, 2023€1.79-8.21%€1.96€1.96€1.757.1K
Mar 1, 2023€1.95-20.08%€2.44€2.45€1.8313.1K
Feb 1, 2023€2.44+6.09%€2.31€2.76€2.3121.9K
Jan 1, 2023€2.30+13.30%€2.03€2.85€2.0350.1K
Dec 1, 2022€2.03-0.49%€2.04€2.04€1.7825.6K
Nov 1, 2022€2.04+6.81%€1.91€2.23€1.9010.4K
Oct 1, 2022€1.91+3.24%€1.85€2.02€1.729.8K
Sep 1, 2022€1.85-17.78%€2.24€2.25€1.8521.3K
Aug 1, 2022€2.25-17.28%€2.72€2.72€2.2517.0K
Jul 1, 2022€2.72+4.62%€2.60€2.75€2.3816.4K
Jun 1, 2022€2.60-33.33%€3.90€3.90€2.6023.0K
May 1, 2022€3.90-4.88%€4.11€4.40€3.7010.4K
Apr 1, 2022€4.10+18.84%€3.45€4.80€3.2029.2K
Mar 1, 2022€3.45+11.29%€3.00€4.00€2.6576.4K
Feb 1, 2022€3.10+1.64%€3.06€3.70€3.0012.6K
Jan 1, 2022€3.05-21.79%€3.89€4.10€3.0510.3K
Dec 1, 2021€3.900.00%€4.00€4.30€3.6051.4K
Nov 1, 2021€3.90-22.00%€5.00€5.10€3.7032.0K
Oct 1, 2021€5.00-3.85%€5.19€5.60€4.857.6K
Sep 1, 2021€5.20-1.89%€5.31€5.70€4.808.6K
Aug 1, 2021€5.30-1.85%€5.40€5.70€5.213.8K
Jul 1, 2021€5.40-4.26%€5.64€6.10€5.4011.1K
Jun 1, 2021€5.64-8.29%€6.15€6.15€5.6410.9K
May 1, 2021€6.15-2.38%€6.28€6.90€5.7098.0K
Apr 1, 2021€6.30+0.80%€6.30€6.40€5.66104.8K
Mar 1, 2021€6.25+27.55%€4.92€6.50€4.8082.7K
Feb 1, 2021€4.90-12.50%€5.55€5.80€4.7081.0K
Jan 1, 2021€5.60-11.11%€6.35€6.90€4.9056.2K
Dec 1, 2020€6.30-9.35%€6.80€7.70€5.7078.7K
Nov 1, 2020€6.95-25.27%€9.30€9.90€5.50125.6K
Oct 1, 2020€9.30+10.06%€8.40€10.80€8.1073.9K
DateCloseChange %OpenHighLowVolume
2025€1.52+52.00%€1.00€1.80€1.00284.3K
2024€1.00+26.58%€0.79€1.42€0.68391.2K
2023€0.79-61.08%€2.03€2.85€0.77207.2K
2022€2.03-47.95%€3.89€4.80€1.72262.2K
2021€3.90-38.10%€6.35€6.90€3.60548.2K
2020€6.30+505.77%€1.04€13.60€1.04769.5K
2019€1.04-16.13%€1.24€1.25€0.9022.9K
2018€1.240.00%€1.03€1.25€1.031.6K

How Lleidanetworks Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Lleidanetworks Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Lleidanetworks40.74%-17.84%-83.11%21.60%21.60%21.60%
Orange S.A26.22%40.78%53.77%-0.36%34.68%34.68%
Ittissalat41.25%3.20%-11.02%11.33%-3.67%-3.67%
Beaconsmind AG-22.50%-42.59%-76.60%-76.60%-76.60%-76.60%
Bd Multimedia261.59%62.01%309.02%305.69%-36.43%-36.43%
Weaccess228.89%-38.33%-26.00%208.33%-1.33%-1.33%
CAC 40 | Market4.24%35.18%65.30%74.49%106.70%74.62%

Calculate Your Lleidanetworks Investment Returns

Long-Term Investment Performance Analysis

Lleidanetworks stock price in Dec 2018 was €1.25, A €1,000.00 lump sum investment in Lleidanetworks made 6 years ago would be worth approximately €1,256.00 today, representing a positive return of 25.60%. This translates to an annualized return (CAGR) of 3.43%. During this period, Lleidanetworks paid out €0.05 per share in total dividends, providing additional income beyond capital appreciation.

6 Years 9 Months Investment Scenario (Dec 2018 - Sep 2025)

Initial Investment €1,000.00
Current Value €1,256.00
Total Return 25.60%
Annual Return (CAGR) 3.43%
Total Dividends €40.00
Shares Owned 800.0

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Lleidanetworks has delivered a total return of 40.7%.

  • 52-Week High reached EUR1.80 on August 22, 2025.
  • 52-Week Low touched EUR0.97 on December 27, 2024.
  • Current Price trading at EUR1.52 as of September 24, 2025.

Over the past 5 years, investing EUR10,000.00 in Lleidanetworks (allln) would have grown to approximately EUR1,689.00 as of September 24, 2025, representing a total return of -83.1%.

This represents a compound annual growth rate (CAGR) of -29.9% over the 5-year period.

Lleidanetworks (allln) has delivered an annualized return of 2.0% over the past 10 years.

To illustrate: EUR10,000.00 invested in Lleidanetworks would have grown to EUR12,160.00 over this 10-year period.

This performance should be compared against other companies in the Communication Services sector to understand relative performance.

Lleidanetworks (allln) has achieved its strongest performance over the 12 months period, delivering a total return of 40.7%.

Lleidanetworks (allln) shows the following performance across different time periods:

Positive Returns: 12 months (+40.7%), 10 years (+21.6%)

Negative Returns: 3 years (-17.8%), 5 years (-83.1%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.