Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros (BME:LDA)
Spain · Delayed Price · Currency is EUR 1.208
-0.010 (-0.82%)
Jul 3, 2026, 5:35 PM CET
BME:LDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | - | 0.12% | 118,707 |
| 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 |
| Jun 5, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.15 | 0.34% | 480,942 |
| Jun 4, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.15 | 1.04% | 281,954 |
| Jun 3, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.14 | -1.20% | 540,140 |
| Jun 2, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.15 | 0.17% | 406,518 |
| Jun 1, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.15 | -2.68% | 1,012,843 |
| May 29, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.18 | 3.47% | 1,546,426 |
| May 28, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.14 | -2.37% | 601,585 |
| May 27, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.17 | -0.51% | 519,994 |
| May 26, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.17 | -1.33% | 410,711 |
| May 25, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.19 | -0.50% | 296,339 |
| May 22, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.20 | -0.66% | 316,490 |
| May 21, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.20 | 0.16% | 433,652 |
| May 20, 2026 | 1.18 | 1.24 | 1.18 | 1.22 | 1.20 | 1.33% | 739,396 |
| May 19, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.19 | -0.33% | 667,566 |
| May 18, 2026 | 1.18 | 1.21 | 1.17 | 1.20 | 1.19 | 1.69% | 363,194 |
| May 15, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.17 | 0.17% | 414,478 |
| May 14, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.17 | 1.37% | 542,021 |
| May 13, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.15 | 0.69% | 1,550,136 |
| May 12, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.15 | -2.36% | 618,577 |
| May 11, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.17 | -0.17% | 410,992 |
| May 8, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.17 | -0.34% | 485,604 |
| May 7, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.18 | -0.33% | 532,180 |
| May 6, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.18 | 1.01% | 603,150 |
| May 5, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.17 | -0.50% | 339,288 |
| May 4, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.18 | - | 482,321 |
| Apr 30, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.18 | 0.17% | 375,343 |
| Apr 29, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.17 | -3.41% | 1,296,351 |
| Apr 28, 2026 | 1.21 | 1.24 | 1.20 | 1.23 | 1.22 | 3.02% | 645,249 |
| Apr 27, 2026 | 1.26 | 1.30 | 1.19 | 1.19 | 1.18 | -0.67% | 858,997 |
| Apr 24, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.19 | -2.59% | 488,310 |