L E Lundbergföretagen AB (publ) (BIT:1LUND)
Italy · Delayed Price · Currency is EUR 49.38
-2.72 (-5.22%)
At close: Mar 25, 2026
BIT:1LUND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -1.18% | - |
| Mar 26, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.57% | - |
| Mar 25, 2026 | 51.25 | 51.25 | 49.00 | 49.38 | 49.38 | 1.06% | 50 |
| Mar 24, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -2.38% | - |
| Mar 23, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 2.14% | - |
| Mar 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -3.92% | - |
| Mar 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -5.82% | - |
| Mar 18, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 2.95% | - |
| Mar 17, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 2.24% | - |
| Mar 16, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.10% | - |
| Mar 13, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -1.34% | - |
| Mar 12, 2026 | 52.00 | 52.00 | 52.00 | 52.10 | 52.10 | -2.07% | 25 |
| Mar 11, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.38% | - |
| Mar 10, 2026 | 54.05 | 54.05 | 54.05 | 53.00 | 53.00 | 2.91% | 25 |
| Mar 9, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.68% | - |
| Mar 6, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -0.10% | - |
| Mar 5, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -1.24% | - |
| Mar 4, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - | - |
| Mar 3, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 0.57% | - |
| Mar 2, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.29% | - |
| Feb 27, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 1.26% | - |
| Feb 26, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 3.87% | - |
| Feb 25, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -0.46% | - |
| Feb 24, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -2.25% | - |
| Feb 23, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 5.70% | - |
| Feb 20, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 3.77% | - |
| Feb 19, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -2.34% | - |
| Feb 18, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.76% | - |
| Feb 17, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -3.62% | - |
| Feb 16, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 2.24% | - |
| Feb 13, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -5.88% | - |
| Feb 12, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.69% | - |
| Feb 11, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 2.09% | - |
| Feb 10, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.78% | - |
| Feb 9, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 1.15% | - |
| Feb 6, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 2.82% | - |
| Feb 5, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.46% | - |
| Feb 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2.65% | - |
| Feb 3, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.38% | - |
| Feb 2, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -6.21% | - |
| Jan 30, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 2.98% | - |
| Jan 29, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 4.56% | - |
| Jan 28, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -1.02% | - |
| Jan 27, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 3.39% | - |
| Jan 26, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.53% | - |
| Jan 23, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.96% | - |
| Jan 22, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 3.17% | - |
| Jan 21, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 0.68% | - |
| Jan 20, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -2.01% | - |
| Jan 19, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -7.13% | - |