Lindbergh S.p.A. (BIT:LDB)
Italy · Delayed Price · Currency is EUR 11.50
+0.05 (0.44%)
May 7, 2026, 5:35 PM CET
Lindbergh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 11.40 | 11.80 | 11.10 | 11.50 | 11.50 | 0.44% | 10,500 |
| May 6, 2026 | 10.55 | 11.50 | 10.40 | 11.45 | 11.45 | 10.10% | 14,750 |
| May 5, 2026 | 11.75 | 11.75 | 10.40 | 10.40 | 10.40 | -11.86% | 28,000 |
| May 4, 2026 | 12.05 | 12.05 | 11.80 | 11.80 | 11.80 | -0.42% | 6,750 |
| Apr 30, 2026 | 12.75 | 12.75 | 11.75 | 11.85 | 11.85 | -4.44% | 28,250 |
| Apr 29, 2026 | 12.30 | 13.50 | 12.30 | 12.40 | 12.40 | 2.90% | 36,250 |
| Apr 28, 2026 | 11.50 | 12.20 | 11.50 | 12.05 | 12.05 | 5.70% | 21,500 |
| Apr 27, 2026 | 11.25 | 11.60 | 11.25 | 11.40 | 11.40 | 0.88% | 15,000 |
| Apr 24, 2026 | 11.25 | 11.80 | 11.25 | 11.30 | 11.30 | 1.35% | 18,500 |
| Apr 23, 2026 | 11.15 | 11.25 | 10.80 | 11.15 | 11.15 | 1.36% | 12,500 |
| Apr 22, 2026 | 10.95 | 11.00 | 10.65 | 11.00 | 11.00 | 1.38% | 7,000 |
| Apr 21, 2026 | 11.15 | 11.55 | 10.80 | 10.85 | 10.85 | -3.56% | 18,500 |
| Apr 20, 2026 | 10.35 | 11.30 | 10.35 | 11.25 | 11.25 | 7.66% | 15,250 |
| Apr 17, 2026 | 10.35 | 10.45 | 10.20 | 10.45 | 10.45 | 0.48% | 12,500 |
| Apr 16, 2026 | 10.15 | 10.45 | 10.10 | 10.40 | 10.40 | 2.46% | 9,750 |
| Apr 15, 2026 | 10.30 | 10.60 | 9.66 | 10.15 | 10.15 | 1.50% | 41,750 |
| Apr 14, 2026 | 9.68 | 10.30 | 9.68 | 10.00 | 10.00 | 3.09% | 19,750 |
| Apr 13, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 0.83% | 4,750 |
| Apr 10, 2026 | 9.52 | 9.78 | 9.52 | 9.62 | 9.62 | 0.84% | 11,250 |
| Apr 9, 2026 | 9.44 | 9.54 | 9.44 | 9.54 | 9.54 | 1.06% | 1,750 |
| Apr 8, 2026 | 9.10 | 9.64 | 9.10 | 9.44 | 9.44 | 3.74% | 14,750 |
| Apr 7, 2026 | 8.62 | 9.10 | 8.62 | 9.10 | 9.10 | 3.17% | 11,500 |
| Apr 2, 2026 | 8.40 | 8.82 | 8.40 | 8.82 | 8.82 | 5.00% | 10,500 |
| Apr 1, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 1.20% | 3,250 |
| Mar 31, 2026 | 8.26 | 8.30 | 8.22 | 8.30 | 8.30 | - | 3,250 |
| Mar 30, 2026 | 8.26 | 8.30 | 8.14 | 8.30 | 8.30 | - | 6,500 |
| Mar 27, 2026 | 7.92 | 8.30 | 7.90 | 8.30 | 8.30 | 4.80% | 16,750 |
| 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 |