Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros (BME:LDA)
Spain · Delayed Price · Currency is EUR 1.204
-0.006 (-0.50%)
May 25, 2026, 5:35 PM CET
BME:LDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | - | -0.66% | 113,888 |
| May 22, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.66% | 316,490 |
| May 21, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.16% | 433,652 |
| May 20, 2026 | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | 1.33% | 739,396 |
| May 19, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.33% | 667,566 |
| May 18, 2026 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 363,194 |
| May 15, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 0.17% | 414,478 |
| May 14, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.37% | 542,021 |
| May 13, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | 0.69% | 1,550,136 |
| May 12, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -2.36% | 618,577 |
| May 11, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.17% | 410,992 |
| May 8, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.34% | 485,604 |
| May 7, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.33% | 532,180 |
| May 6, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.01% | 603,150 |
| May 5, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.50% | 339,288 |
| 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 | -0.85% | 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 |