L E Lundbergföretagen AB (publ) (BIT:1LUND)
Italy · Delayed Price · Currency is EUR 51.80
+0.35 (0.68%)
At close: Sep 25, 2026
BIT:1LUND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -1.63% | - |
| Sep 23, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.10% | - |
| Sep 22, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 1.85% | - |
| Sep 21, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.44% | - |
| Sep 18, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -0.29% | - |
| Sep 17, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | - |
| Sep 16, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.10% | - |
| Sep 15, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.97% | - |
| Sep 14, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -3.09% | - |
| Sep 11, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.02% | - |
| Sep 10, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 2.27% | - |
| Sep 9, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -2.94% | - |
| Sep 8, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 2.84% | - |
| Sep 7, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -2.40% | - |
| Sep 4, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 0.37% | - |
| Sep 3, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.75% | - |
| Sep 2, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -0.83% | - |
| Sep 1, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.47% | - |
| Aug 31, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -0.46% | - |
| Aug 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Aug 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.79% | - |
| Aug 26, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.77% | - |
| Aug 25, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 1.57% | - |
| Aug 24, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.29% | - |
| Aug 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.64% | - |
| Aug 20, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 1.77% | - |
| Aug 19, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -1.07% | - |
| Aug 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 2.08% | - |
| Aug 17, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -2.61% | - |
| Aug 14, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -1.15% | - |
| Aug 13, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -2.51% | - |
| Aug 12, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -3.76% | - |
| Aug 11, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 4.30% | - |
| Aug 10, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -2.64% | - |
| Aug 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.35% | - |
| Aug 6, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 1.92% | - |
| Aug 5, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.55% | - |
| Aug 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.61% | - |
| Aug 3, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 2.78% | - |
| Jul 31, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 1.07% | - |
| Jul 30, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | - |
| Jul 29, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -2.55% | - |
| Jul 28, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 2.22% | - |
| Jul 27, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1.57% | - |
| Jul 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.79% | - |
| Jul 23, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.20% | - |
| Jul 22, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.88% | - |
| Jul 21, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 1.99% | - |
| Jul 20, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -2.62% | - |
| Jul 17, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.68% | - |