Lindbergh S.p.A. (BIT:LDB)
Italy · Delayed Price · Currency is EUR 7.60
0.00 (0.00%)
At close: Dec 5, 2025
Lindbergh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 7.58 | 7.62 | 7.50 | 7.60 | 7.60 | -0.26% | 14,000 |
| Nov 4, 2025 | 7.68 | 7.68 | 7.50 | 7.62 | 7.62 | -1.04% | 12,500 |
| Nov 3, 2025 | 7.50 | 7.76 | 7.50 | 7.70 | 7.70 | 2.67% | 25,500 |
| Oct 31, 2025 | 7.50 | 7.58 | 7.24 | 7.50 | 7.50 | -1.83% | 13,000 |
| Oct 30, 2025 | 7.54 | 7.64 | 7.40 | 7.64 | 7.64 | -0.52% | 17,500 |
| Oct 29, 2025 | 7.46 | 7.68 | 7.46 | 7.68 | 7.68 | 3.50% | 9,000 |
| Oct 28, 2025 | 7.24 | 7.50 | 7.18 | 7.42 | 7.42 | 3.34% | 45,500 |
| Oct 27, 2025 | 6.92 | 7.34 | 6.84 | 7.18 | 7.18 | 6.21% | 38,000 |
| Oct 24, 2025 | 6.42 | 6.76 | 6.40 | 6.76 | 6.76 | 5.62% | 11,500 |
| Oct 23, 2025 | 6.40 | 6.40 | 6.28 | 6.40 | 6.40 | - | 17,000 |
| Oct 22, 2025 | 6.40 | 6.44 | 6.30 | 6.40 | 6.40 | - | 15,500 |
| Oct 21, 2025 | 6.36 | 6.64 | 6.30 | 6.40 | 6.40 | 0.95% | 13,500 |
| Oct 20, 2025 | 6.30 | 6.46 | 6.16 | 6.34 | 6.34 | 0.63% | 28,500 |
| Oct 17, 2025 | 6.28 | 6.34 | 6.00 | 6.30 | 6.30 | -1.56% | 16,500 |
| Oct 16, 2025 | 6.38 | 6.44 | 6.30 | 6.40 | 6.40 | - | 19,500 |
| Oct 15, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -0.31% | 21,000 |
| Oct 14, 2025 | 6.54 | 6.70 | 6.42 | 6.42 | 6.42 | -1.23% | 15,000 |
| Oct 13, 2025 | 6.54 | 6.58 | 6.30 | 6.50 | 6.50 | -0.91% | 33,500 |
| Oct 10, 2025 | 6.60 | 6.60 | 6.50 | 6.56 | 6.56 | 0.92% | 30,500 |
| Oct 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 8,500 |
| Oct 8, 2025 | 6.54 | 6.58 | 6.50 | 6.50 | 6.50 | -0.61% | 12,500 |
| Oct 7, 2025 | 6.52 | 6.58 | 6.50 | 6.54 | 6.54 | 0.31% | 28,000 |
| Oct 6, 2025 | 6.40 | 6.70 | 6.30 | 6.52 | 6.52 | 4.15% | 32,000 |
| Oct 3, 2025 | 6.18 | 6.34 | 6.18 | 6.26 | 6.26 | 1.29% | 46,500 |
| Oct 2, 2025 | 6.20 | 6.24 | 6.00 | 6.18 | 6.18 | 0.32% | 16,500 |
| Oct 1, 2025 | 6.04 | 6.16 | 5.92 | 6.16 | 6.16 | 2.67% | 20,500 |
| Sep 30, 2025 | 5.66 | 6.08 | 5.64 | 6.00 | 6.00 | 6.01% | 33,500 |
| Sep 29, 2025 | 5.36 | 5.66 | 5.36 | 5.66 | 5.66 | 5.60% | 31,500 |