Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros (BME:LDA)
Spain · Delayed Price · Currency is EUR 1.132
-0.038 (-3.25%)
At close: Feb 11, 2026
BME:LDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.25% | 740,351 |
| Feb 10, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 519,769 |
| Feb 9, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 2.43% | 651,285 |
| Feb 6, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.69% | 381,833 |
| Feb 5, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.68% | 353,300 |
| Feb 4, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.34% | 823,134 |
| Feb 3, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.68% | 476,440 |
| Feb 2, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.34% | 386,636 |
| Jan 30, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.20% | 618,962 |
| Jan 29, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 408,411 |
| Jan 28, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.21% | 511,758 |
| Jan 27, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.22% | 462,248 |
| Jan 26, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -1.38% | 700,209 |
| Jan 23, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.81% | 984,992 |
| Jan 22, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 1.34% | 890,895 |
| Jan 21, 2026 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 3.84% | 2,636,749 |
| Jan 20, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 2.14% | 1,396,243 |
| Jan 19, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.36% | 501,194 |
| Jan 16, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.35% | 683,103 |
| Jan 15, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 1.07% | 982,378 |
| Jan 14, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.72% | 596,582 |
| Jan 13, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.72% | 1,077,948 |
| Jan 12, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.54% | 761,946 |
| Jan 9, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | 0.18% | 2,732,347 |
| Jan 8, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.18% | 385,384 |
| Jan 7, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.36% | 652,624 |
| Jan 6, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.53% | 302,964 |
| Jan 5, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.53% | 835,056 |
| Jan 2, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 638,472 |
| Dec 31, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.36% | 225,899 |
| Dec 30, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | - | 388,575 |
| Dec 29, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.36% | 392,505 |
| Dec 24, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.54% | 314,671 |
| Dec 23, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.18% | 193,769 |
| Dec 22, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 1.27% | 353,831 |
| Dec 19, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 580,913 |
| Dec 18, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.36% | 841,648 |
| Dec 17, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.24% | 337,454 |
| Dec 16, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.37% | 536,690 |
| Dec 15, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.74% | 472,346 |
| Dec 12, 2025 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | 0.37% | 291,808 |
| Dec 11, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 432,095 |
| Dec 10, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 658,549 |
| Dec 9, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 364,846 |
| Dec 8, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -1.08% | 243,913 |
| Dec 5, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 1.09% | 286,498 |
| Dec 4, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 488,567 |
| Dec 3, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 569,482 |
| Dec 2, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.11 | -1.75% | 373,047 |
| Dec 1, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.13 | -0.18% | 437,522 |