Landi Renzo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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