Landi Renzo S.p.A. (BIT:LNDR)
Italy · Delayed Price · Currency is EUR 0.8510
-0.0110 (-1.28%)
Last updated: Mar 3, 2026, 2:05 PM CET
Landi Renzo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | 0.39% | 14,872 |
| Jan 13, 2026 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | -3.23% | 18,511 |
| Jan 12, 2026 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | 1.35% | 12,277 |
| Jan 9, 2026 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -1.70% | 13,661 |
| Jan 8, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.19% | 31,800 |
| Jan 7, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -3.46% | 95,119 |
| Jan 6, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 26,176 |
| Jan 5, 2026 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | -1.07% | 35,121 |
| Jan 2, 2026 | 1.15 | 1.15 | 1.07 | 1.12 | 1.12 | -2.61% | 50,187 |
| Dec 30, 2025 | 1.16 | 1.16 | 1.10 | 1.15 | 1.15 | -0.69% | 24,374 |
| Dec 29, 2025 | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | 2.66% | 36,460 |
| Dec 23, 2025 | 1.13 | 1.18 | 1.07 | 1.13 | 1.13 | 0.89% | 53,782 |
| Dec 22, 2025 | 1.15 | 1.15 | 1.05 | 1.12 | 1.12 | -2.61% | 183,336 |
| Dec 19, 2025 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | 4.36% | 223,186 |
| Dec 18, 2025 | 0.98 | 1.10 | 0.97 | 1.10 | 1.10 | 10.00% | 134,236 |
| Dec 17, 2025 | 1.04 | 1.14 | 1.00 | 1.00 | 1.00 | -2.53% | 466,855 |
| Dec 16, 2025 | 0.83 | 1.03 | 0.79 | 1.03 | 1.03 | 24.67% | 185,477 |