Lindbergh S.p.A. (BIT:LDB)
Italy · Delayed Price · Currency is EUR 7.68
+0.18 (2.40%)
Nov 3, 2025, 4:22 PM CET
Lindbergh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 5.40 | 5.48 | 5.04 | 5.36 | 5.36 | - | 16,000 |
| Sep 25, 2025 | 5.18 | 5.36 | 5.18 | 5.36 | 5.36 | 5.10% | 22,000 |
| Sep 24, 2025 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | 3.87% | 23,500 |
| Sep 23, 2025 | 4.95 | 4.95 | 4.88 | 4.91 | 4.91 | -0.81% | 3,500 |
| Sep 22, 2025 | 4.93 | 4.96 | 4.90 | 4.95 | 4.95 | 0.41% | 3,000 |
| Sep 19, 2025 | 4.86 | 4.93 | 4.86 | 4.93 | 4.93 | 2.71% | 4,500 |
| Sep 18, 2025 | 4.78 | 4.82 | 4.72 | 4.80 | 4.80 | -1.23% | 18,000 |
| Sep 17, 2025 | 4.78 | 4.86 | 4.78 | 4.86 | 4.86 | 1.46% | 9,500 |
| Sep 16, 2025 | 4.78 | 4.98 | 4.78 | 4.79 | 4.79 | 1.05% | 23,500 |
| 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 |