Landi Renzo S.p.A. (BIT:LNDR)
Italy · Delayed Price · Currency is EUR 0.8990
-0.0050 (-0.55%)
At close: Nov 3, 2025
Landi Renzo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -0.66% | 19,700 |
| Oct 30, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -0.11% | 5,534 |
| Oct 29, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.51% | 14,020 |
| Oct 28, 2025 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | -0.54% | 7,142 |
| Oct 27, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 10,280 |
| Oct 24, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 13,291 |
| Oct 23, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 24,415 |
| Oct 22, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | 0.11% | 20,999 |
| Oct 21, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.15% | 22,736 |
| Oct 20, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 22,214 |
| Oct 17, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.13% | 57,279 |
| Oct 16, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.32% | 8,739 |
| Oct 15, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 8,583 |
| Oct 14, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 2,744 |
| Oct 13, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.10% | 12,733 |
| Oct 10, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.10% | 9,418 |
| Oct 9, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -1.30% | 7,796 |
| Oct 8, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | -0.10% | 3,935 |
| Oct 7, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 11,858 |
| Oct 6, 2025 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -0.41% | 29,078 |
| Oct 3, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.10% | 5,042 |
| Oct 2, 2025 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | -2.09% | 48,413 |
| Oct 1, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -0.20% | 5,141 |
| Sep 30, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | -0.79% | 18,342 |
| Sep 29, 2025 | 0.99 | 1.03 | 0.98 | 1.02 | 1.02 | 2.63% | 21,960 |
| Sep 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.75% | 22,107 |
| Sep 25, 2025 | 1.01 | 1.04 | 0.99 | 1.02 | 1.02 | - | 9,171 |
| Sep 24, 2025 | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | 0.20% | 27,994 |
| Sep 23, 2025 | 1.02 | 1.04 | 0.98 | 1.02 | 1.02 | 3.89% | 52,699 |
| Sep 22, 2025 | 1.02 | 1.04 | 0.97 | 0.98 | 0.98 | 0.82% | 66,588 |
| Sep 19, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.22% | 16,478 |
| Sep 18, 2025 | 0.97 | 1.04 | 0.97 | 0.98 | 0.98 | 0.10% | 71,177 |
| Sep 17, 2025 | 0.98 | 1.01 | 0.96 | 0.98 | 0.98 | -1.80% | 14,253 |
| Sep 16, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.42% | 19,850 |
| Sep 15, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -0.40% | 9,159 |
| Sep 12, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 0.41% | 4,768 |
| Sep 11, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.30% | 8,174 |
| Sep 10, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 5,528 |
| Sep 9, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.72% | 5,495 |
| Sep 8, 2025 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | -0.90% | 11,569 |
| Sep 5, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.32% | 3,012 |
| Sep 4, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | 0.10% | 1,536 |
| Sep 3, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.20% | 2,007 |
| Sep 2, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.99% | 17,328 |
| Sep 1, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -0.79% | 12,378 |
| Aug 29, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 1.50% | 11,795 |
| Aug 28, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -0.30% | 6,508 |
| Aug 27, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 0.30% | 8,244 |
| Aug 26, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.06% | 9,118 |
| Aug 25, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.39% | 6,848 |