Chocoladefabriken Lindt & Sprüngli AG (BIT:1LISN)
Italy · Delayed Price · Currency is EUR 85,000
-500 (-0.58%)
At close: Oct 2, 2026
BIT:1LISN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | -0.58% | - |
| Oct 1, 2026 | 85,500.00 | 85,500.00 | 85,500.00 | 85,500.00 | 85,500.00 | -1.72% | - |
| Sep 30, 2026 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 0.58% | - |
| Sep 29, 2026 | 86,500.00 | 86,500.00 | 86,500.00 | 86,500.00 | 86,500.00 | -8.95% | - |
| Sep 28, 2026 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 0.53% | - |
| Sep 25, 2026 | 94,500.00 | 94,500.00 | 94,500.00 | 94,500.00 | 94,500.00 | -1.05% | - |
| Sep 24, 2026 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | 0.53% | - |
| Sep 23, 2026 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | -0.52% | - |
| Sep 22, 2026 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | - | - |
| Sep 21, 2026 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | 1.06% | - |
| Sep 18, 2026 | 94,500.00 | 94,500.00 | 94,500.00 | 94,500.00 | 94,500.00 | -0.53% | - |
| Sep 17, 2026 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 0.53% | - |
| Sep 16, 2026 | 94,500.00 | 94,500.00 | 94,500.00 | 94,500.00 | 94,500.00 | 0.53% | - |
| Sep 15, 2026 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | -1.57% | - |
| Sep 14, 2026 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | 2.69% | - |
| Sep 11, 2026 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | -1.06% | - |
| Sep 10, 2026 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 2.73% | - |
| Sep 9, 2026 | 91,500.00 | 91,500.00 | 91,500.00 | 91,500.00 | 91,500.00 | -1.08% | - |
| Sep 8, 2026 | 92,500.00 | 92,500.00 | 92,500.00 | 92,500.00 | 92,500.00 | - | - |
| Sep 7, 2026 | 92,500.00 | 92,500.00 | 92,500.00 | 92,500.00 | 92,500.00 | -1.60% | - |
| Sep 4, 2026 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 0.53% | - |
| Sep 3, 2026 | 93,500.00 | 93,500.00 | 93,500.00 | 93,500.00 | 93,500.00 | -2.60% | - |
| Sep 2, 2026 | 96,000.00 | 96,000.00 | 96,000.00 | 96,000.00 | 96,000.00 | -3.52% | - |
| Sep 1, 2026 | 99,500.00 | 99,500.00 | 99,500.00 | 99,500.00 | 99,500.00 | -1.00% | - |
| Aug 31, 2026 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 0.50% | - |
| Aug 28, 2026 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 2.04% | - |
| Aug 27, 2026 | 98,000.00 | 98,000.00 | 98,000.00 | 98,000.00 | 98,000.00 | -1.51% | - |
| Aug 26, 2026 | 99,500.00 | 99,500.00 | 99,500.00 | 99,500.00 | 99,500.00 | - | - |
| Aug 25, 2026 | 99,500.00 | 99,500.00 | 99,500.00 | 99,500.00 | 99,500.00 | -1.00% | - |
| Aug 24, 2026 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | - | - |
| Aug 21, 2026 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | - | - |
| Aug 20, 2026 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | -0.99% | - |
| Aug 19, 2026 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 0.50% | - |
| Aug 18, 2026 | 101,000.00 | 101,000.00 | 101,000.00 | 101,000.00 | 101,000.00 | -0.49% | - |
| Aug 17, 2026 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | -0.49% | - |
| Aug 14, 2026 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | -0.49% | - |
| Aug 13, 2026 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | 0.49% | - |
| Aug 12, 2026 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | -0.49% | - |
| Aug 11, 2026 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | -0.49% | - |
| Aug 10, 2026 | 103,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | - | - |
| Aug 7, 2026 | 103,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | 0.49% | - |
| Aug 6, 2026 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | 0.99% | - |
| Aug 5, 2026 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 2.53% | - |
| Aug 4, 2026 | 99,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | -2.94% | - |
| Aug 3, 2026 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | - | - |
| Jul 31, 2026 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | -1.45% | - |
| Jul 30, 2026 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | - | - |
| Jul 29, 2026 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 0.49% | - |
| Jul 28, 2026 | 103,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | 0.98% | - |
| Jul 27, 2026 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 1.49% | - |