Longino & Cardenal S.p.A. (BIT:LON)
Italy · Delayed Price · Currency is EUR 1.090
-0.020 (-1.80%)
Last updated: Jun 10, 2026, 2:28 PM CET
Longino & Cardenal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | 0.91% | 4,500 |
| Jun 8, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | - | 9,500 |
| Jun 5, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -2.65% | 9,500 |
| Jun 4, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 3.67% | 12,500 |
| Jun 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | 500 |
| Jun 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| May 29, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.83% | 3,500 |
| May 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | 1,500 |
| May 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 1,000 |
| May 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 1,500 |
| May 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 19, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.92% | 1,500 |
| May 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| May 15, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 6,000 |
| May 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 500 |
| May 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 500 |
| May 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 2,500 |
| May 8, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 9,500 |
| May 7, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 3,000 |
| May 6, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 7,500 |
| May 5, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 2,000 |
| May 4, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 4.52% | 10,500 |
| Apr 30, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 1.02% | 18,500 |
| Apr 29, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 1.55% | 13,500 |
| Apr 28, 2026 | 0.98 | 1.02 | 0.97 | 0.97 | 0.97 | -1.02% | 11,000 |
| Apr 27, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 10,000 |
| Apr 24, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | - | 16,000 |
| Apr 23, 2026 | 0.96 | 1.02 | 0.96 | 0.99 | 0.99 | 4.21% | 24,000 |
| Apr 22, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.15% | 2,000 |
| Apr 21, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 63,000 |
| Apr 20, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 1.09% | 5,000 |
| Apr 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 500 |
| Apr 16, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -6.25% | 9,500 |
| Apr 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.59% | 1,000 |
| Apr 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 10, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 2.16% | 18,500 |
| Apr 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Apr 8, 2026 | 0.93 | 0.93 | 0.89 | 0.93 | 0.93 | 12.80% | 20,000 |
| Apr 7, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 500 |
| Apr 2, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Apr 1, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | 3,500 |
| Mar 31, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | 4,000 |
| Mar 30, 2026 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 4.00% | 3,500 |
| Mar 27, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |