Landi Renzo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.81	0.86	0.79	0.86	0.86	6.48%	22,025
Mar 24, 2026	0.86	0.86	0.80	0.80	0.80	-0.99%	11,005
Mar 23, 2026	0.80	0.82	0.80	0.81	0.81	1.12%	12,387
Mar 20, 2026	0.86	0.86	0.80	0.80	0.80	-0.12%	15,136
Mar 19, 2026	0.80	0.80	0.80	0.80	0.80	-2.07%	5,954
Mar 18, 2026	0.81	0.83	0.81	0.82	0.82	2.12%	4,456
Mar 17, 2026	0.80	0.84	0.80	0.80	0.80	-0.86%	9,299
Mar 16, 2026	0.80	0.82	0.80	0.81	0.81	-1.34%	8,501
Mar 13, 2026	0.86	0.86	0.82	0.82	0.82	-4.31%	14,754
Mar 12, 2026	0.80	0.86	0.80	0.86	0.86	1.90%	6,696
Mar 11, 2026	0.88	0.88	0.84	0.84	0.84	-3.66%	3,225
Mar 10, 2026	0.82	0.87	0.82	0.87	0.87	6.33%	3,644
Mar 9, 2026	0.89	0.89	0.82	0.82	0.82	-7.54%	4,374
Mar 6, 2026	0.89	0.89	0.89	0.89	0.89	0.91%	1,150
Mar 5, 2026	0.85	0.88	0.82	0.88	0.88	3.65%	6,229
Mar 4, 2026	0.83	0.85	0.83	0.85	0.85	-	6,264
Mar 3, 2026	0.90	0.90	0.85	0.85	0.85	-1.39%	22,107
Mar 2, 2026	0.81	0.90	0.80	0.86	0.86	-4.22%	21,799
Feb 27, 2026	0.90	0.90	0.90	0.90	0.90	1.12%	3,156
Feb 26, 2026	0.89	0.93	0.89	0.89	0.89	1.14%	16,953
Feb 25, 2026	0.90	0.92	0.88	0.88	0.88	-2.76%	11,682
Feb 24, 2026	0.92	0.92	0.90	0.91	0.91	0.44%	68,580
Feb 23, 2026	0.91	0.93	0.90	0.90	0.90	-1.31%	11,021
Feb 20, 2026	0.91	0.96	0.91	0.91	0.91	0.88%	35,618
Feb 19, 2026	0.91	0.91	0.91	0.91	0.91	-	4,358
Feb 18, 2026	0.92	0.97	0.90	0.91	0.91	-2.69%	14,411
Feb 17, 2026	0.93	0.93	0.93	0.93	0.93	-0.21%	1,526
Feb 16, 2026	0.97	0.97	0.93	0.93	0.93	-0.85%	5,361
Feb 13, 2026	0.94	0.94	0.93	0.94	0.94	-0.32%	6,851
Feb 12, 2026	0.95	0.97	0.93	0.94	0.94	1.18%	9,643
Feb 11, 2026	0.93	0.94	0.93	0.93	0.93	-0.21%	9,484
Feb 10, 2026	0.95	0.99	0.93	0.93	0.93	-1.68%	24,642
Feb 9, 2026	0.91	0.95	0.91	0.95	0.95	0.32%	12,082
Feb 6, 2026	0.95	0.96	0.95	0.95	0.95	-2.37%	53,947
Feb 5, 2026	0.97	0.97	0.97	0.97	0.97	-	2,393
Feb 4, 2026	0.98	1.02	0.95	0.97	0.97	-1.02%	30,658
Feb 3, 2026	0.95	1.02	0.95	0.98	0.98	1.03%	13,912
Feb 2, 2026	1.00	1.00	0.97	0.97	0.97	0.94%	14,371
Jan 30, 2026	0.96	1.00	0.96	0.96	0.96	0.52%	8,316
Jan 29, 2026	0.98	1.01	0.95	0.96	0.96	-3.43%	8,750
Jan 28, 2026	1.00	1.02	0.99	0.99	0.99	-1.00%	14,693
Jan 27, 2026	0.99	1.02	0.99	1.00	1.00	-2.15%	8,612
Jan 26, 2026	1.04	1.04	0.99	1.02	1.02	2.71%	15,850
Jan 23, 2026	1.00	1.00	1.00	1.00	1.00	-0.50%	2,861
Jan 22, 2026	1.00	1.04	0.99	1.00	1.00	-1.57%	56,343
Jan 21, 2026	1.02	1.02	1.02	1.02	1.02	-0.39%	266
Jan 20, 2026	1.05	1.06	1.02	1.02	1.02	0.79%	32,347
Jan 19, 2026	0.98	1.06	0.98	1.01	1.01	-2.13%	14,771
Jan 16, 2026	1.01	1.04	0.97	1.03	1.03	1.17%	22,225
Jan 15, 2026	1.02	1.02	1.01	1.02	1.02	-0.20%	27,297