Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros (BME:LDA)
Spain · Delayed Price · Currency is EUR 1.196
+0.006 (0.50%)
May 5, 2026, 12:04 PM CET
BME:LDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | - | 482,321 |
| Apr 30, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.17% | 375,343 |
| Apr 29, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -3.41% | 1,296,351 |
| Apr 28, 2026 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 3.02% | 645,249 |
| Apr 27, 2026 | 1.26 | 1.30 | 1.19 | 1.19 | 1.19 | -0.67% | 858,997 |
| Apr 24, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -2.59% | 488,310 |
| Apr 23, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.80% | 312,226 |
| Apr 22, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -1.89% | 462,504 |
| Apr 21, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.48% | 324,599 |
| Apr 20, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.71% | 229,338 |
| Apr 17, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.27 | -0.16% | 463,467 |
| Apr 16, 2026 | 1.26 | 1.31 | 1.26 | 1.29 | 1.27 | 0.94% | 1,754,103 |
| Apr 15, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.26 | 1.59% | 611,173 |
| Apr 14, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.24 | 0.64% | 304,261 |
| Apr 13, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.24 | 1.47% | 435,062 |
| Apr 10, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.22 | 0.33% | 328,894 |
| Apr 9, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.21 | - | 432,599 |
| Apr 8, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.21 | 2.51% | 353,687 |
| Apr 7, 2026 | 1.18 | 1.22 | 1.18 | 1.19 | 1.18 | -0.33% | 540,856 |
| Apr 2, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.19 | 0.67% | 364,448 |
| Apr 1, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.18 | 1.02% | 406,411 |
| Mar 31, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.17 | 0.51% | 392,275 |
| Mar 30, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.16 | 0.51% | 497,201 |
| Mar 27, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.16 | -1.69% | 222,090 |
| Mar 26, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.18 | 0.85% | 507,592 |
| Mar 25, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.17 | -0.51% | 552,340 |
| Mar 24, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.17 | 1.03% | 344,143 |
| Mar 23, 2026 | 1.15 | 1.23 | 1.13 | 1.17 | 1.16 | - | 996,841 |
| Mar 20, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.16 | 0.17% | 814,387 |
| Mar 19, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.16 | -0.85% | 489,767 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.17 | -0.17% | 314,908 |
| Mar 17, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.17 | 0.17% | 351,407 |
| Mar 16, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.17 | 1.38% | 322,675 |
| Mar 13, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.15 | -1.19% | 418,502 |
| Mar 12, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.17 | 0.17% | 578,793 |
| Mar 11, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.16 | -0.17% | 412,621 |
| Mar 10, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.17 | 1.38% | 515,961 |
| Mar 9, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.15 | -2.19% | 568,804 |
| Mar 6, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.18 | -0.17% | 278,417 |
| Mar 5, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.18 | -0.17% | 528,636 |
| Mar 4, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.18 | 1.02% | 531,966 |
| Mar 3, 2026 | 1.21 | 1.22 | 1.16 | 1.18 | 1.17 | -3.76% | 1,039,213 |
| Mar 2, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.21 | -3.32% | 890,017 |
| Feb 27, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.25 | -1.09% | 1,056,468 |
| Feb 26, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.27 | 0.16% | 615,015 |
| Feb 25, 2026 | 1.28 | 1.32 | 1.28 | 1.28 | 1.27 | -1.54% | 629,189 |
| Feb 24, 2026 | 1.25 | 1.31 | 1.23 | 1.30 | 1.29 | 1.88% | 1,002,003 |
| Feb 23, 2026 | 1.20 | 1.28 | 1.20 | 1.27 | 1.26 | 10.21% | 4,008,283 |
| Feb 20, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.15 | 1.05% | 1,346,217 |
| Feb 19, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.13 | 0.35% | 591,618 |