Lindbergh S.p.A. (BIT:LDB)
Italy · Delayed Price · Currency is EUR 8.02
-0.16 (-1.96%)
At close: Jan 21, 2026
Lindbergh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.10 | 8.10 | 8.00 | 8.02 | 8.02 | -1.96% | 4,500 |
| Jan 20, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Jan 19, 2026 | 8.30 | 8.30 | 7.88 | 8.18 | 8.18 | -0.24% | 11,500 |
| Jan 16, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.74% | 10,750 |
| Jan 15, 2026 | 8.10 | 8.10 | 8.06 | 8.06 | 8.06 | 1.77% | 3,000 |
| Jan 14, 2026 | 7.86 | 8.02 | 7.84 | 7.92 | 7.92 | -0.75% | 2,250 |
| Jan 13, 2026 | 7.98 | 8.06 | 7.78 | 7.98 | 7.98 | 1.53% | 5,000 |
| Jan 12, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | - |
| Jan 9, 2026 | 8.00 | 8.00 | 7.86 | 7.86 | 7.86 | -0.51% | 5,500 |
| Jan 8, 2026 | 7.84 | 7.90 | 7.84 | 7.90 | 7.90 | 1.28% | 4,250 |
| Jan 7, 2026 | 7.78 | 7.82 | 7.78 | 7.80 | 7.80 | 0.26% | 8,250 |
| Jan 6, 2026 | 7.66 | 7.78 | 7.52 | 7.78 | 7.78 | 1.57% | 16,750 |
| Jan 5, 2026 | 7.58 | 7.66 | 7.58 | 7.66 | 7.66 | 0.79% | 5,750 |
| Jan 2, 2026 | 7.80 | 7.80 | 7.48 | 7.60 | 7.60 | -2.56% | 8,250 |
| Dec 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.09% | 250 |
| Dec 29, 2025 | 7.52 | 7.64 | 7.30 | 7.64 | 7.64 | 2.14% | 13,500 |
| Dec 23, 2025 | 7.52 | 7.60 | 7.48 | 7.48 | 7.48 | -1.84% | 20,500 |
| Dec 22, 2025 | 7.64 | 7.64 | 7.60 | 7.62 | 7.62 | -0.26% | 11,500 |
| Dec 19, 2025 | 7.60 | 7.64 | 7.60 | 7.64 | 7.64 | 0.53% | 5,000 |
| Dec 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 17, 2025 | 7.52 | 7.60 | 7.52 | 7.60 | 7.60 | -0.78% | 3,000 |
| Dec 16, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | - |
| Dec 15, 2025 | 7.60 | 7.66 | 7.50 | 7.66 | 7.66 | 0.79% | 19,500 |
| Dec 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.80% | 1,000 |
| Dec 11, 2025 | 7.48 | 7.54 | 7.48 | 7.54 | 7.54 | 1.89% | 19,250 |
| Dec 10, 2025 | 7.58 | 7.60 | 7.40 | 7.40 | 7.40 | -1.86% | 5,500 |
| Dec 9, 2025 | 7.40 | 7.54 | 7.40 | 7.54 | 7.54 | - | 2,750 |
| Dec 8, 2025 | 7.76 | 7.76 | 7.48 | 7.54 | 7.54 | -0.79% | 43,250 |
| Dec 5, 2025 | 7.60 | 7.64 | 7.60 | 7.60 | 7.60 | - | 26,000 |
| Dec 4, 2025 | 7.62 | 7.64 | 7.60 | 7.60 | 7.60 | - | 12,500 |
| Dec 3, 2025 | 7.58 | 7.62 | 7.42 | 7.60 | 7.60 | 0.53% | 52,000 |
| Dec 2, 2025 | 7.62 | 7.62 | 7.30 | 7.56 | 7.56 | -0.79% | 36,500 |
| Dec 1, 2025 | 7.64 | 7.70 | 7.50 | 7.62 | 7.62 | - | 33,500 |
| Nov 28, 2025 | 7.60 | 7.74 | 7.50 | 7.62 | 7.62 | -1.04% | 20,500 |
| Nov 27, 2025 | 7.62 | 7.70 | 7.46 | 7.70 | 7.70 | 0.26% | 21,500 |
| Nov 26, 2025 | 7.66 | 7.68 | 7.60 | 7.68 | 7.68 | 0.26% | 9,500 |
| Nov 25, 2025 | 7.66 | 7.76 | 7.60 | 7.66 | 7.66 | - | 3,000 |
| Nov 24, 2025 | 7.66 | 7.70 | 7.66 | 7.66 | 7.66 | 0.79% | 3,000 |
| Nov 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.78% | 11,000 |
| Nov 20, 2025 | 7.60 | 7.66 | 7.60 | 7.66 | 7.66 | 0.79% | 5,000 |
| Nov 19, 2025 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | - | 1,500 |
| Nov 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.26% | 6,000 |
| Nov 17, 2025 | 7.60 | 7.62 | 7.60 | 7.62 | 7.62 | 0.26% | 32,500 |
| Nov 14, 2025 | 7.72 | 7.72 | 7.52 | 7.60 | 7.60 | -3.31% | 7,500 |
| Nov 13, 2025 | 7.68 | 7.86 | 7.60 | 7.86 | 7.86 | 3.69% | 8,000 |
| Nov 12, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.26% | 2,500 |
| Nov 11, 2025 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | 0.26% | 93,000 |
| Nov 10, 2025 | 7.60 | 7.70 | 7.42 | 7.58 | 7.58 | -0.26% | 50,500 |
| Nov 7, 2025 | 7.60 | 7.60 | 7.10 | 7.60 | 7.60 | - | 28,500 |
| Nov 6, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | - | 8,500 |