Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros (BME:LDA)
Spain · Delayed Price · Currency is EUR 1.166
-0.042 (-3.48%)
Oct 28, 2025, 5:35 PM CET
BME:LDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.21 | 1.23 | 1.16 | 1.17 | 1.17 | -3.31% | 1,477,351 |
| Oct 27, 2025 | 1.28 | 1.30 | 1.21 | 1.21 | 1.21 | -3.97% | 1,961,373 |
| Oct 24, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -2.33% | 571,522 |
| Oct 23, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 162,075 |
| Oct 22, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -3.03% | 1,420,505 |
| Oct 21, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 372,766 |
| Oct 20, 2025 | 1.26 | 1.33 | 1.26 | 1.31 | 1.31 | 3.97% | 871,521 |
| Oct 17, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 363,456 |
| Oct 16, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 1.59% | 391,680 |
| Oct 15, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | - | 318,162 |
| Oct 14, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 257,207 |
| Oct 13, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 128,090 |
| Oct 10, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 162,338 |
| Oct 9, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 160,957 |
| Oct 8, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 289,313 |
| Oct 7, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 165,709 |
| Oct 6, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 135,770 |
| Oct 3, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 227,493 |
| Oct 2, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 131,970 |
| Oct 1, 2025 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 274,894 |
| Sep 30, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 211,176 |
| Sep 29, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 107,754 |
| Sep 26, 2025 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 145,680 |
| Sep 25, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | - | 143,284 |
| Sep 24, 2025 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | - | 220,205 |
| Sep 23, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 300,249 |
| Sep 22, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | - | 213,964 |
| Sep 19, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 1,262,474 |
| Sep 18, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -3.10% | 1,122,315 |
| Sep 17, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 145,441 |
| Sep 16, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -3.03% | 169,416 |
| Sep 15, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 150,598 |
| Sep 12, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | - | 147,329 |
| 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 |