Lindbergh S.p.A. (BIT:LDB)
Italy · Delayed Price · Currency is EUR 4.170
+0.030 (0.72%)
Aug 13, 2025, 4:50 PM CET
Lindbergh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 4.20 | 4.27 | 4.10 | 4.12 | 4.12 | - | 31,500 |
| Jul 4, 2025 | 4.24 | 4.24 | 4.10 | 4.12 | 4.12 | -1.90% | 19,000 |
| Jul 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,000 |
| Jul 2, 2025 | 4.22 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 4,000 |
| Jul 1, 2025 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 3,000 |
| Jun 30, 2025 | 4.28 | 4.33 | 4.22 | 4.28 | 4.28 | - | 7,000 |
| Jun 27, 2025 | 4.22 | 4.28 | 4.20 | 4.28 | 4.28 | 1.90% | 16,500 |
| Jun 26, 2025 | 4.07 | 4.20 | 4.06 | 4.20 | 4.20 | 2.44% | 7,000 |
| Jun 25, 2025 | 4.10 | 4.19 | 4.03 | 4.10 | 4.10 | - | 24,000 |
| Jun 24, 2025 | 3.96 | 4.35 | 3.96 | 4.10 | 4.10 | 3.54% | 35,500 |
| Jun 23, 2025 | 3.98 | 3.98 | 3.85 | 3.96 | 3.96 | 1.54% | 4,500 |
| Jun 20, 2025 | 4.00 | 4.05 | 3.90 | 3.90 | 3.90 | -2.26% | 16,500 |
| Jun 19, 2025 | 3.95 | 4.00 | 3.95 | 3.99 | 3.99 | 2.31% | 19,000 |
| Jun 18, 2025 | 3.88 | 3.95 | 3.88 | 3.90 | 3.90 | 2.63% | 12,500 |
| Jun 17, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | 10,500 |
| Jun 16, 2025 | 3.85 | 4.00 | 3.75 | 3.82 | 3.82 | - | 34,500 |
| Jun 13, 2025 | 3.75 | 3.82 | 3.75 | 3.82 | 3.82 | 2.41% | 26,000 |
| Jun 12, 2025 | 3.74 | 3.74 | 3.73 | 3.73 | 3.73 | - | 3,000 |
| Jun 11, 2025 | 3.60 | 3.75 | 3.60 | 3.73 | 3.73 | 5.07% | 6,000 |
| Jun 10, 2025 | 3.50 | 3.60 | 3.50 | 3.55 | 3.55 | 2.01% | 3,500 |
| Jun 9, 2025 | 3.46 | 3.50 | 3.42 | 3.48 | 3.48 | 0.87% | 4,500 |
| Jun 6, 2025 | 3.43 | 3.45 | 3.42 | 3.45 | 3.45 | - | 4,000 |
| Jun 5, 2025 | 3.46 | 3.50 | 3.40 | 3.45 | 3.45 | -0.29% | 19,500 |