Landi Renzo S.p.A. (BIT:LNDR)
Italy · Delayed Price · Currency is EUR 1.004
-0.008 (-0.79%)
At close: Sep 1, 2025
Landi Renzo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | - | 1.50% | 11,795 |
| Aug 28, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | - | -0.30% | 6,508 |
| Aug 27, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | - | 0.30% | 8,244 |
| Aug 26, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | - | -2.06% | 9,118 |
| Aug 25, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | - | 0.39% | 6,848 |
| Aug 22, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | - | 2.22% | 37,692 |
| Aug 21, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | - | 10,588 |
| Aug 20, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | - | - | 272 |
| Aug 19, 2025 | 1.00 | 1.06 | 0.98 | 0.99 | - | -1.00% | 77,169 |
| Aug 18, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | - | -2.34% | 6,290 |
| Aug 14, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | - | - | 4,348 |
| Aug 13, 2025 | 0.98 | 1.05 | 0.95 | 1.03 | - | 4.59% | 56,745 |
| Aug 12, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | - | -0.51% | 14,686 |
| Aug 11, 2025 | 1.05 | 1.05 | 0.98 | 0.99 | - | -1.40% | 20,611 |
| Aug 8, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | - | -0.20% | 12,279 |
| Aug 7, 2025 | 0.98 | 1.07 | 0.98 | 1.00 | - | -1.76% | 60,238 |
| Aug 6, 2025 | 1.01 | 1.07 | 0.98 | 1.02 | - | 0.39% | 75,726 |
| Aug 5, 2025 | 1.06 | 1.06 | 0.97 | 1.02 | - | -0.20% | 86,010 |
| Aug 4, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | - | -1.55% | 30,707 |
| Aug 1, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | - | 0.19% | 18,761 |
| Jul 31, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | - | -0.58% | 25,556 |
| Jul 30, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | - | -1.14% | 18,146 |
| Jul 29, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | - | 0.19% | 8,129 |
| Jul 28, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | - | -0.95% | 28,742 |
| Jul 25, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | - | 0.76% | 30,343 |
| Jul 24, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | - | -0.19% | 15,560 |
| Jul 23, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | - | -1.87% | 18,059 |
| Jul 22, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | - | 0.75% | 9,243 |
| Jul 21, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | - | 0.38% | 7,510 |
| Jul 18, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | - | - | 7,264 |
| Jul 17, 2025 | 1.07 | 1.09 | 1.06 | 1.06 | - | -1.49% | 54,461 |
| Jul 16, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | - | -0.37% | 10,918 |
| Jul 15, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | - | 0.93% | 5,385 |
| Jul 14, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | - | -1.11% | 18,221 |
| Jul 11, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | - | -0.73% | 15,698 |
| Jul 10, 2025 | 1.12 | 1.13 | 1.08 | 1.09 | - | -3.54% | 110,026 |
| Jul 9, 2025 | 1.12 | 1.17 | 1.12 | 1.13 | - | -0.35% | 26,208 |
| Jul 8, 2025 | 1.19 | 1.19 | 1.13 | 1.13 | - | -0.18% | 47,724 |
| Jul 7, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | - | 1.43% | 47,513 |
| Jul 4, 2025 | 1.12 | 1.16 | 1.12 | 1.12 | - | -3.78% | 34,239 |
| Jul 3, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | - | 4.11% | 50,114 |
| Jul 2, 2025 | 1.13 | 1.13 | 1.10 | 1.12 | - | 0.72% | 25,999 |
| Jul 1, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | - | -0.89% | 28,330 |
| Jun 30, 2025 | 1.12 | 1.19 | 1.12 | 1.12 | - | -1.75% | 102,898 |
| Jun 27, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | - | - | 30,083 |
| Jun 26, 2025 | 1.14 | 1.18 | 1.14 | 1.14 | - | -0.70% | 77,319 |
| Jun 25, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | - | -1.03% | 3,961 |
| Jun 24, 2025 | 1.16 | 1.17 | 1.14 | 1.16 | - | 1.75% | 11,135 |
| Jun 23, 2025 | 1.14 | 1.23 | 1.14 | 1.14 | - | -1.04% | 54,628 |
| Jun 20, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | - | - | 6,901 |