Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros (BME:LDA)
Spain · Delayed Price · Currency is EUR 1.308
-0.002 (-0.15%)
Sep 12, 2025, 5:35 PM CET
BME:LDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 126,070 |
| Sep 10, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 138,099 |
| Sep 9, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | - | 140,372 |
| Sep 8, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 123,850 |
| Sep 5, 2025 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 185,990 |
| Sep 4, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 77,079 |
| Sep 3, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | - | 226,994 |
| Sep 2, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 320,661 |
| Sep 1, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 193,722 |
| Aug 29, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | 280,796 |
| Aug 28, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 173,281 |
| Aug 27, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.73% | 186,871 |
| Aug 26, 2025 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 368,068 |
| Aug 25, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 79,727 |
| Aug 22, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 136,251 |
| Aug 21, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 171,804 |
| Aug 20, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | - | 157,064 |
| Aug 19, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | - | 153,363 |
| Aug 18, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | - | 115,939 |
| Aug 15, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 186,951 |
| Aug 14, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 330,469 |
| Aug 13, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 139,306 |
| Aug 12, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 307,612 |
| Aug 11, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 181,777 |
| Aug 8, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | - | 144,068 |
| Aug 7, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 302,196 |
| Aug 6, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 340,470 |
| Aug 5, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 200,095 |
| Aug 4, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 214,118 |
| Aug 1, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 499,959 |
| Jul 31, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | - | 431,967 |
| Jul 30, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 165,276 |
| Jul 29, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | - | 304,788 |
| Jul 28, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 432,509 |
| Jul 25, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 339,976 |
| Jul 24, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 982,012 |
| Jul 23, 2025 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 397,883 |
| Jul 22, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 401,223 |
| Jul 21, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 194,537 |
| Jul 18, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 211,932 |
| Jul 17, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | - | 239,570 |
| Jul 16, 2025 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 286,998 |
| Jul 15, 2025 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 409,857 |
| Jul 14, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | - | 282,821 |
| Jul 11, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 134,399 |
| Jul 10, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 261,263 |
| Jul 9, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | - | 232,286 |
| Jul 8, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 278,751 |
| Jul 7, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 399,522 |
| Jul 4, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | - | 187,633 |