Landi Renzo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.75	0.76	0.75	0.76	0.76	-1.56%	5,506
May 25, 2026	0.75	0.77	0.74	0.77	0.77	2.40%	6,940
May 22, 2026	0.78	0.78	0.75	0.75	0.75	1.35%	8,951
May 21, 2026	0.75	0.75	0.73	0.74	0.74	-1.60%	4,922
May 20, 2026	0.76	0.76	0.73	0.75	0.75	-1.31%	4,964
May 19, 2026	0.79	0.79	0.75	0.76	0.76	-3.05%	14,495
May 18, 2026	0.75	0.79	0.75	0.79	0.79	0.26%	5,385
May 15, 2026	0.75	0.78	0.75	0.78	0.78	5.95%	10,005
May 14, 2026	0.74	0.74	0.74	0.74	0.74	-0.80%	1
May 13, 2026	0.74	0.78	0.74	0.75	0.75	-0.80%	36,143
May 12, 2026	0.77	0.79	0.72	0.75	0.75	-2.34%	55,321
May 11, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	3,174
May 8, 2026	0.80	0.80	0.76	0.78	0.78	1.04%	16,349
May 7, 2026	0.81	0.81	0.77	0.77	0.77	-2.28%	22,997
May 6, 2026	0.77	0.81	0.77	0.79	0.79	-	15,786
May 5, 2026	0.80	0.80	0.77	0.79	0.79	-0.75%	43,556
May 4, 2026	0.85	0.85	0.79	0.80	0.80	0.76%	28,149
Apr 30, 2026	0.81	0.82	0.78	0.79	0.79	-0.25%	45,565
Apr 29, 2026	0.81	0.81	0.78	0.79	0.79	0.25%	13,312
Apr 28, 2026	0.79	0.79	0.79	0.79	0.79	-0.50%	2,597
Apr 27, 2026	0.82	0.82	0.79	0.79	0.79	-0.75%	4,507
Apr 24, 2026	0.80	0.80	0.80	0.80	0.80	1.01%	7,122
Apr 23, 2026	0.79	0.85	0.79	0.79	0.79	-1.25%	42,518
Apr 22, 2026	0.79	0.82	0.79	0.80	0.80	0.25%	107,976
Apr 21, 2026	0.81	0.83	0.79	0.80	0.80	-1.48%	41,164
Apr 20, 2026	0.81	0.81	0.78	0.81	0.81	2.01%	16,334
Apr 17, 2026	0.80	0.82	0.79	0.80	0.80	-0.75%	10,246
Apr 16, 2026	0.77	0.81	0.77	0.80	0.80	-0.99%	16,941
Apr 15, 2026	0.80	0.84	0.79	0.81	0.81	0.75%	26,509
Apr 14, 2026	0.79	0.83	0.79	0.80	0.80	-3.60%	6,299
Apr 13, 2026	0.79	0.83	0.79	0.83	0.83	0.72%	31,267
Apr 10, 2026	0.82	0.84	0.79	0.83	0.83	3.24%	8,435
Apr 9, 2026	0.75	0.84	0.75	0.80	0.80	-3.37%	39,170
Apr 8, 2026	0.85	0.85	0.79	0.83	0.83	2.98%	29,111
Apr 7, 2026	0.80	0.82	0.77	0.81	0.81	-2.42%	15,765
Apr 2, 2026	0.83	0.83	0.83	0.83	0.83	0.12%	145
Apr 1, 2026	0.79	0.83	0.79	0.83	0.83	-0.36%	6,384
Mar 31, 2026	0.83	0.83	0.79	0.83	0.83	0.49%	4,334
Mar 30, 2026	0.78	0.85	0.78	0.82	0.82	-2.94%	3,621
Mar 27, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Mar 26, 2026	0.86	0.86	0.85	0.85	0.85	-0.70%	3,319
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