Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros (BME:LDA)
Spain · Delayed Price · Currency is EUR 1.318
+0.012 (0.92%)
Aug 14, 2026, 5:35 PM CET
BME:LDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.92% | 448,621 |
| Aug 13, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 630,990 |
| Aug 12, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.15% | 580,649 |
| Aug 11, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 0.62% | 455,103 |
| Aug 10, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.31% | 442,479 |
| Aug 7, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.62% | 566,325 |
| Aug 6, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.62% | 362,017 |
| Aug 5, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | -1.68% | 616,779 |
| Aug 4, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.30% | 700,759 |
| Aug 3, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 990,623 |
| Jul 31, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.63% | 491,356 |
| Jul 30, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.12% | 848,004 |
| Jul 29, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.32% | 493,165 |
| Jul 28, 2026 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -0.63% | 578,355 |
| Jul 27, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | 0.32% | 1,484,047 |
| Jul 24, 2026 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 2.60% | 705,326 |
| Jul 23, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 309,169 |
| Jul 22, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 0.97% | 465,404 |
| Jul 21, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.64% | 566,348 |
| Jul 20, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.64% | 357,688 |
| Jul 17, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -1.26% | 469,454 |
| Jul 16, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 1.28% | 477,864 |
| Jul 15, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 2.12% | 1,640,761 |
| Jul 14, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -1.29% | 1,111,888 |
| Jul 13, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 406,478 |
| Jul 10, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 3.32% | 952,274 |
| Jul 9, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.01% | 364,217 |
| Jul 8, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -0.50% | 324,552 |
| Jul 7, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.34% | 360,077 |
| Jul 6, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.16% | 677,691 |
| Jul 3, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.28% | 215,378 |
| Jul 2, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.20 | 1.16% | 627,722 |
| Jul 1, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.19 | 0.17% | 573,947 |
| Jun 30, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.19 | -0.33% | 1,009,707 |
| Jun 29, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.19 | 0.84% | 351,192 |
| Jun 26, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.18 | 2.57% | 4,170,170 |
| Jun 25, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.15 | 0.17% | 559,493 |
| Jun 24, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.15 | -0.51% | 328,117 |
| Jun 23, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.16 | -1.85% | 612,247 |
| Jun 22, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.18 | 0.68% | 515,824 |
| Jun 19, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.17 | 1.02% | 447,124 |
| Jun 18, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.16 | -0.17% | 551,978 |
| Jun 17, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.16 | 0.69% | 639,920 |
| Jun 16, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.15 | -0.34% | 318,878 |
| Jun 15, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.16 | -0.85% | 286,540 |
| Jun 12, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.17 | 1.20% | 341,157 |
| Jun 11, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.15 | 0.17% | 268,621 |
| Jun 10, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.15 | - | 812,563 |
| Jun 9, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.15 | -0.34% | 343,255 |
| Jun 8, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.16 | 0.17% | 428,546 |