Lindbergh S.p.A. (BIT:LDB)
Italy · Delayed Price · Currency is EUR 14.25
-0.05 (-0.35%)
Sep 25, 2026, 4:57 PM CET
Lindbergh Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 12.60 | 12.95 | 12.60 | 12.90 | 12.90 | 0.39% | 4,750 |
| Aug 5, 2026 | 13.00 | 13.00 | 12.60 | 12.85 | 12.85 | -0.39% | 4,750 |
| Aug 4, 2026 | 12.90 | 12.90 | 12.20 | 12.90 | 12.90 | -2.27% | 10,250 |
| Aug 3, 2026 | 12.90 | 13.40 | 12.90 | 13.20 | 13.20 | 1.54% | 5,250 |
| Jul 31, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 0.39% | 4,000 |
| Jul 30, 2026 | 12.90 | 13.10 | 12.60 | 12.95 | 12.95 | -0.38% | 8,750 |
| Jul 29, 2026 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | -1.89% | 7,000 |
| Jul 28, 2026 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | 0.38% | 1,250 |
| Jul 27, 2026 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | 1.54% | 1,500 |
| Jul 24, 2026 | 12.95 | 13.00 | 12.80 | 13.00 | 13.00 | -0.76% | 5,500 |
| Jul 23, 2026 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | 0.77% | 4,000 |
| Jul 22, 2026 | 12.90 | 13.15 | 12.90 | 13.00 | 13.00 | -0.38% | 3,750 |
| Jul 21, 2026 | 13.30 | 13.30 | 13.00 | 13.05 | 13.05 | -1.88% | 2,750 |
| Jul 20, 2026 | 13.00 | 13.40 | 13.00 | 13.30 | 13.30 | 0.76% | 10,000 |