Lindbergh S.p.A. (BIT:LDB)
Italy · Delayed Price · Currency is EUR 10.40
+0.25 (2.46%)
Apr 16, 2026, 5:35 PM CET
Lindbergh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 10.15 | 10.40 | 10.10 | 10.35 | - | 1.97% | 5,250 |
| 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 |
| 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 |