Lindbergh S.p.A. (BIT:LDB)
Italy · Delayed Price · Currency is EUR 14.60
-0.20 (-1.35%)
Oct 15, 2026, 4:20 PM CET
Lindbergh Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 14.70 | 14.90 | 14.60 | 14.60 | 14.60 | -1.35% | 1,750 |
| Oct 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Oct 13, 2026 | 14.60 | 14.90 | 14.45 | 14.80 | 14.80 | 0.34% | 5,250 |
| Oct 12, 2026 | 14.65 | 14.90 | 14.60 | 14.75 | 14.75 | 1.72% | 8,500 |
| Oct 9, 2026 | 14.70 | 14.70 | 14.40 | 14.50 | 14.50 | -1.69% | 4,000 |
| Oct 8, 2026 | 15.00 | 15.00 | 14.40 | 14.75 | 14.75 | - | 2,750 |
| Oct 7, 2026 | 14.90 | 15.00 | 14.55 | 14.75 | 14.75 | 0.34% | 5,250 |
| Oct 6, 2026 | 14.55 | 15.10 | 14.50 | 14.70 | 14.70 | -2.33% | 5,250 |
| Oct 5, 2026 | 14.90 | 15.05 | 14.60 | 15.05 | 15.05 | 0.67% | 1,500 |
| Oct 2, 2026 | 14.85 | 15.00 | 14.85 | 14.95 | 14.95 | 2.40% | 1,000 |
| Oct 1, 2026 | 14.45 | 14.60 | 14.45 | 14.60 | 14.60 | 0.69% | 25,000 |
| Sep 30, 2026 | 14.45 | 14.50 | 14.00 | 14.50 | 14.50 | - | 9,250 |
| Sep 29, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | -0.34% | 1,750 |
| Sep 28, 2026 | 14.50 | 14.85 | 14.50 | 14.55 | 14.55 | 2.11% | 5,000 |
| Sep 25, 2026 | 14.40 | 14.50 | 14.15 | 14.25 | 14.25 | -0.35% | 5,250 |
| Sep 24, 2026 | 14.40 | 14.50 | 14.05 | 14.30 | 14.30 | 1.78% | 31,250 |
| Sep 23, 2026 | 14.10 | 14.10 | 14.05 | 14.05 | 14.05 | - | 1,500 |
| Sep 22, 2026 | 14.15 | 14.15 | 13.95 | 14.05 | 14.05 | -1.40% | 4,000 |
| Sep 21, 2026 | 13.75 | 14.25 | 13.75 | 14.25 | 14.25 | 6.74% | 12,250 |
| Sep 18, 2026 | 13.05 | 13.35 | 12.90 | 13.35 | 13.35 | 1.14% | 1,500 |
| Sep 17, 2026 | 13.00 | 13.20 | 12.50 | 13.20 | 13.20 | 1.54% | 24,500 |
| Sep 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 18,750 |
| Sep 15, 2026 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | 0.78% | 4,500 |
| Sep 14, 2026 | 12.80 | 12.90 | 12.60 | 12.90 | 12.90 | - | 2,250 |
| Sep 11, 2026 | 12.55 | 12.90 | 12.50 | 12.90 | 12.90 | 0.39% | 1,250 |
| Sep 10, 2026 | 12.55 | 12.85 | 12.55 | 12.85 | 12.85 | 0.39% | 3,500 |
| Sep 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Sep 8, 2026 | 12.75 | 12.80 | 12.75 | 12.80 | 12.80 | -0.39% | 1,000 |
| Sep 7, 2026 | 12.80 | 12.85 | 12.80 | 12.85 | 12.85 | 0.39% | 7,000 |
| Sep 4, 2026 | 12.80 | 12.85 | 12.80 | 12.80 | 12.80 | -0.39% | 11,250 |
| Sep 3, 2026 | 12.75 | 12.85 | 12.75 | 12.85 | 12.85 | - | 2,500 |
| Sep 2, 2026 | 12.80 | 12.85 | 12.80 | 12.85 | 12.85 | 0.39% | 3,000 |
| Sep 1, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.16% | 4,000 |
| Aug 31, 2026 | 12.90 | 13.00 | 12.90 | 12.95 | 12.95 | -0.38% | 7,000 |
| Aug 28, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | 3,250 |
| Aug 27, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | 2,500 |
| Aug 26, 2026 | 12.90 | 13.15 | 12.85 | 13.00 | 13.00 | - | 3,250 |
| Aug 25, 2026 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | 0.78% | 3,750 |
| Aug 24, 2026 | 12.90 | 12.95 | 12.90 | 12.90 | 12.90 | -0.77% | 2,500 |
| Aug 21, 2026 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | -0.38% | 500 |
| Aug 20, 2026 | 12.90 | 13.05 | 12.70 | 13.05 | 13.05 | 0.38% | 6,250 |
| Aug 19, 2026 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | - | 4,250 |
| Aug 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 17, 2026 | 12.85 | 13.00 | 12.75 | 13.00 | 13.00 | - | 2,250 |
| Aug 14, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | -1.14% | 4,750 |
| Aug 13, 2026 | 12.90 | 13.15 | 12.90 | 13.15 | 13.15 | 1.94% | 2,500 |
| Aug 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1,000 |
| Aug 11, 2026 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | - | 2,000 |
| Aug 10, 2026 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | -0.39% | 1,000 |
| Aug 7, 2026 | 12.90 | 12.95 | 12.85 | 12.95 | 12.95 | 0.39% | 2,500 |