Chocoladefabriken Lindt & Sprüngli AG (BIT:1LISP)
Italy · Delayed Price · Currency is EUR 8,100.00
-100.00 (-1.22%)
At close: Oct 2, 2026
BIT:1LISP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8,150.00 | 8,150.00 | 8,150.00 | 8,100.00 | 8,100.00 | -1.22% | 1 |
| Oct 1, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | - |
| Sep 30, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.60% | - |
| Sep 29, 2026 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | -7.73% | - |
| Sep 28, 2026 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.55% | - |
| Sep 25, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -0.55% | - |
| Sep 24, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | - | - |
| Sep 23, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | -0.54% | - |
| Sep 22, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0.55% | - |
| Sep 21, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | - | - |
| Sep 18, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | -0.54% | 1 |
| Sep 17, 2026 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0.55% | - |
| Sep 16, 2026 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.55% | - |
| Sep 15, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0.55% | - |
| Sep 14, 2026 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | - | - |
| Sep 11, 2026 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | -6.22% | - |
| Sep 10, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,650.00 | 9,650.00 | -5.39% | 2 |
| Sep 9, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 7.94% | - |
| Sep 8, 2026 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 7.39% | - |
| Sep 7, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.68% | - |
| Sep 4, 2026 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 2.87% | - |
| Sep 3, 2026 | 9,050.00 | 9,050.00 | 9,050.00 | 8,700.00 | 8,700.00 | -2.25% | 1 |
| Sep 2, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -4.30% | - |
| Sep 1, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.11% | - |
| Aug 31, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | -4.04% | - |
| Aug 28, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.98% | - |
| Aug 27, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 4.66% | - |
| Aug 26, 2026 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 3.21% | - |
| Aug 25, 2026 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | -2.60% | - |
| Aug 24, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -4.95% | - |
| Aug 21, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 3.59% | - |
| Aug 20, 2026 | 9,850.00 | 9,900.00 | 9,850.00 | 9,750.00 | 9,750.00 | 1.56% | 2 |
| Aug 19, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -4.95% | - |
| Aug 18, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -4.72% | - |
| Aug 17, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 4.95% | - |
| Aug 14, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | - |
| Aug 13, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -2.86% | - |
| Aug 12, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | - |
| Aug 11, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,700.00 | 10,700.00 | 8.08% | 1 |
| Aug 10, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -0.50% | - |
| Aug 7, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 9,950.00 | 9,950.00 | -3.40% | 1 |
| Aug 6, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 6.19% | - |
| Aug 5, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | -6.73% | - |
| Aug 4, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 7.22% | - |
| Aug 3, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | -3.00% | - |
| Jul 31, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | - |
| Jul 30, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 4.17% | - |
| Jul 29, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | -3.52% | - |
| Jul 28, 2026 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 5.29% | - |
| Jul 27, 2026 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | -2.07% | - |