Lindbergh S.p.A. (BIT:LDB)
Italy · Delayed Price · Currency is EUR 4.790
+0.050 (1.05%)
Sep 16, 2025, 5:35 PM CET
Lindbergh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4.78 | 4.98 | 4.78 | 4.78 | 4.78 | 0.84% | 19,500 |
| Sep 15, 2025 | 4.69 | 4.74 | 4.63 | 4.74 | 4.74 | 1.28% | 19,000 |
| Sep 12, 2025 | 4.49 | 4.68 | 4.45 | 4.68 | 4.68 | 4.00% | 25,500 |
| Sep 11, 2025 | 4.59 | 4.60 | 4.46 | 4.50 | 4.50 | -0.88% | 11,500 |
| Sep 10, 2025 | 4.51 | 4.57 | 4.51 | 4.54 | 4.54 | 0.67% | 39,000 |
| Sep 9, 2025 | 4.49 | 4.52 | 4.40 | 4.51 | 4.51 | 0.89% | 21,500 |
| Sep 8, 2025 | 4.40 | 4.48 | 4.40 | 4.47 | 4.47 | 0.68% | 22,500 |
| Sep 5, 2025 | 4.36 | 4.44 | 4.34 | 4.44 | 4.44 | 1.14% | 4,000 |
| Sep 4, 2025 | 4.45 | 4.50 | 4.37 | 4.39 | 4.39 | -0.23% | 10,000 |
| Sep 3, 2025 | 4.36 | 4.42 | 4.35 | 4.40 | 4.40 | 1.15% | 6,500 |
| Sep 2, 2025 | 4.45 | 4.48 | 4.35 | 4.35 | 4.35 | -0.68% | 9,500 |
| Sep 1, 2025 | 4.38 | 4.51 | 4.38 | 4.38 | 4.38 | 0.69% | 21,500 |
| Aug 29, 2025 | 4.30 | 4.36 | 4.30 | 4.35 | 4.35 | 2.11% | 9,000 |
| Aug 28, 2025 | 4.25 | 4.26 | 4.25 | 4.26 | 4.26 | -0.93% | 5,500 |
| Aug 27, 2025 | 4.24 | 4.30 | 4.20 | 4.30 | 4.30 | 1.42% | 7,500 |
| Aug 26, 2025 | 4.21 | 4.24 | 4.21 | 4.24 | 4.24 | 0.71% | 4,500 |
| Aug 25, 2025 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 0.48% | 1,000 |
| Aug 22, 2025 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | 1.95% | 3,000 |
| Aug 21, 2025 | 4.07 | 4.11 | 4.00 | 4.11 | 4.11 | 0.98% | 45,000 |
| Aug 20, 2025 | 4.09 | 4.16 | 4.06 | 4.07 | 4.07 | -2.63% | 18,000 |
| Aug 19, 2025 | 4.21 | 4.25 | 4.10 | 4.18 | 4.18 | 1.95% | 26,500 |
| Aug 18, 2025 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | -1.20% | 5,000 |
| Aug 14, 2025 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | -0.48% | 8,000 |
| Aug 13, 2025 | 4.14 | 4.20 | 4.05 | 4.17 | 4.17 | 0.72% | 14,000 |
| Aug 12, 2025 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | 0.24% | 3,500 |
| Aug 11, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.23% | 500 |
| Aug 8, 2025 | 4.04 | 4.12 | 4.04 | 4.08 | 4.08 | -1.45% | 9,000 |
| Aug 7, 2025 | 4.11 | 4.14 | 4.05 | 4.14 | 4.14 | - | 5,000 |
| Aug 6, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | 1,000 |
| Aug 5, 2025 | 3.94 | 4.14 | 3.94 | 4.12 | 4.12 | 4.30% | 25,000 |
| Aug 4, 2025 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | 0.51% | 3,000 |
| Aug 1, 2025 | 3.95 | 3.95 | 3.86 | 3.93 | 3.93 | -0.25% | 3,000 |
| Jul 31, 2025 | 3.95 | 3.95 | 3.85 | 3.94 | 3.94 | -0.25% | 17,500 |
| Jul 30, 2025 | 3.96 | 4.00 | 3.95 | 3.95 | 3.95 | -0.25% | 15,000 |
| Jul 29, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | 2,500 |
| Jul 28, 2025 | 4.00 | 4.02 | 3.99 | 4.02 | 4.02 | 1.26% | 15,000 |
| Jul 25, 2025 | 4.07 | 4.07 | 3.96 | 3.97 | 3.97 | -2.93% | 10,500 |
| Jul 24, 2025 | 4.05 | 4.09 | 4.00 | 4.09 | 4.09 | 0.49% | 2,500 |
| Jul 23, 2025 | 4.10 | 4.14 | 4.00 | 4.07 | 4.07 | -0.73% | 17,000 |
| Jul 22, 2025 | 4.06 | 4.10 | 4.02 | 4.10 | 4.10 | 0.24% | 17,000 |
| Jul 21, 2025 | 3.91 | 4.10 | 3.91 | 4.09 | 4.09 | 6.23% | 15,500 |
| Jul 18, 2025 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | - | 1,000 |
| Jul 17, 2025 | 3.85 | 3.92 | 3.85 | 3.85 | 3.85 | - | 2,000 |
| Jul 16, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jul 15, 2025 | 3.87 | 3.87 | 3.85 | 3.85 | 3.85 | -0.52% | 2,000 |
| Jul 14, 2025 | 3.80 | 3.89 | 3.80 | 3.87 | 3.87 | 1.04% | 3,500 |
| Jul 11, 2025 | 3.90 | 3.90 | 3.83 | 3.83 | 3.83 | -1.79% | 14,000 |
| Jul 10, 2025 | 3.90 | 3.97 | 3.90 | 3.90 | 3.90 | - | 15,500 |
| Jul 9, 2025 | 4.00 | 4.02 | 3.90 | 3.90 | 3.90 | -2.50% | 13,500 |
| Jul 8, 2025 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | -2.91% | 45,500 |