Lindbergh S.p.A. (BIT:LDB)
Italy · Delayed Price · Currency is EUR 8.30
0.00 (0.00%)
At close: Mar 6, 2026
Lindbergh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Mar 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Mar 4, 2026 | 8.32 | 8.32 | 8.28 | 8.30 | 8.30 | 3.23% | 2,000 |
| Mar 3, 2026 | 8.32 | 8.34 | 8.02 | 8.04 | 8.04 | -3.60% | 8,000 |
| Mar 2, 2026 | 8.14 | 8.46 | 8.14 | 8.34 | 8.34 | 4.25% | 7,500 |
| Feb 27, 2026 | 8.06 | 8.18 | 8.00 | 8.00 | 8.00 | - | 3,500 |
| Feb 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,750 |
| Feb 25, 2026 | 8.06 | 8.06 | 8.00 | 8.00 | 8.00 | -1.23% | 750 |
| Feb 24, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | 0.75% | 5,500 |
| Feb 23, 2026 | 7.94 | 8.08 | 7.94 | 8.04 | 8.04 | 1.26% | 5,750 |
| Feb 20, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 19,500 |
| Feb 19, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 750 |
| Feb 18, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 1,250 |
| Feb 17, 2026 | 7.80 | 7.94 | 7.80 | 7.94 | 7.94 | -0.75% | 1,750 |
| Feb 16, 2026 | 7.88 | 8.10 | 7.82 | 8.00 | 8.00 | 1.78% | 2,500 |
| Feb 13, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | - |
| Feb 12, 2026 | 7.78 | 7.88 | 7.78 | 7.86 | 7.86 | 0.77% | 3,000 |
| Feb 11, 2026 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | -4.65% | 12,250 |
| Feb 10, 2026 | 7.84 | 8.18 | 7.84 | 8.18 | 8.18 | 5.68% | 2,250 |
| Feb 9, 2026 | 7.70 | 7.80 | 7.66 | 7.74 | 7.74 | 1.57% | 16,000 |
| Feb 6, 2026 | 7.62 | 7.62 | 7.52 | 7.62 | 7.62 | 0.26% | 4,250 |
| Feb 5, 2026 | 7.74 | 7.78 | 7.60 | 7.60 | 7.60 | - | 10,500 |
| Feb 4, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -1.30% | 6,000 |
| Feb 3, 2026 | 7.70 | 7.72 | 7.70 | 7.70 | 7.70 | - | 1,500 |
| Feb 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.58% | 750 |
| Jan 30, 2026 | 7.58 | 7.58 | 7.54 | 7.58 | 7.58 | 0.26% | 6,500 |
| Jan 29, 2026 | 7.60 | 7.60 | 7.30 | 7.56 | 7.56 | -1.82% | 10,500 |
| Jan 28, 2026 | 7.80 | 7.90 | 7.70 | 7.70 | 7.70 | -3.02% | 8,250 |
| Jan 27, 2026 | 7.92 | 7.94 | 7.68 | 7.94 | 7.94 | 1.79% | 2,750 |
| Jan 26, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 4,750 |
| Jan 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 22, 2026 | 7.92 | 8.00 | 7.84 | 8.00 | 8.00 | -0.25% | 2,500 |
| 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 |