Lindbergh S.p.A. (BIT:LDB)
Italy · Delayed Price · Currency is EUR 8.26
+0.34 (4.29%)
Mar 27, 2026, 12:27 PM CET
Lindbergh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.06 | 8.06 | 7.92 | 7.92 | 7.92 | -1.98% | 1,500 |
| Mar 25, 2026 | 8.10 | 8.10 | 7.98 | 8.08 | 8.08 | -0.25% | 1,750 |
| Mar 24, 2026 | 8.00 | 8.10 | 7.94 | 8.10 | 8.10 | -1.46% | 1,750 |
| Mar 23, 2026 | 8.00 | 8.22 | 8.00 | 8.22 | 8.22 | 1.23% | 1,000 |
| Mar 20, 2026 | 7.92 | 8.12 | 7.90 | 8.12 | 8.12 | -0.73% | 7,000 |
| Mar 19, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Mar 18, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Mar 17, 2026 | 7.90 | 8.18 | 7.62 | 8.18 | 8.18 | 0.99% | 9,750 |
| Mar 16, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 2.27% | 1,000 |
| Mar 13, 2026 | 8.02 | 8.02 | 7.92 | 7.92 | 7.92 | -3.65% | 1,000 |
| Mar 12, 2026 | 8.10 | 8.22 | 8.10 | 8.22 | 8.22 | 0.49% | 1,750 |
| Mar 11, 2026 | 8.18 | 8.20 | 8.10 | 8.18 | 8.18 | - | 2,500 |
| Mar 10, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% | 500 |
| Mar 9, 2026 | 8.18 | 8.22 | 7.98 | 8.20 | 8.20 | -1.20% | 3,750 |
| 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 |