Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros (BME:LDA)
Spain · Delayed Price · Currency is EUR 1.214
+0.022 (1.85%)
Nov 2, 2026, 5:35 PM CET
BME:LDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.85% | 568,556 |
| Oct 30, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.97% | 1,059,178 |
| Oct 29, 2026 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -3.34% | 310,035 |
| Oct 28, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 2.28% | 703,272 |
| Oct 27, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.33% | 1,104,118 |
| Oct 26, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 465,547 |
| Oct 23, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.65% | 464,564 |
| Oct 22, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.32% | 308,253 |
| Oct 21, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.14% | 778,005 |
| Oct 20, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.33% | 314,827 |
| Oct 19, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.97% | 377,340 |
| Oct 16, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.32% | 510,260 |
| Oct 15, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.98% | 1,281,002 |
| Oct 14, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | 0.49% | 452,837 |
| Oct 13, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.33% | 353,492 |
| Oct 12, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | 0.33% | 374,196 |
| Oct 9, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 748,805 |
| Oct 8, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 794,095 |
| Oct 7, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | 0.17% | 578,834 |
| Oct 6, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.33% | 189,637 |
| Oct 5, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 214,167 |
| Oct 2, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -1.15% | 462,386 |
| Oct 1, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -2.10% | 444,136 |
| Sep 30, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 738,136 |
| Sep 29, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -1.42% | 697,745 |
| Sep 28, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.63% | 427,730 |
| Sep 25, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 2,047,024 |
| Sep 24, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.94% | 280,764 |
| Sep 23, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.93% | 323,039 |
| Sep 22, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -2.12% | 322,450 |
| Sep 21, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.30% | 253,408 |
| Sep 18, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -3.24% | 944,404 |
| Sep 17, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 1.80% | 413,351 |
| Sep 16, 2026 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | 1.37% | 645,432 |
| Sep 15, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 1.23% | 521,692 |
| Sep 14, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.31% | 209,005 |
| Sep 11, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 266,759 |
| Sep 10, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.31% | 462,679 |
| Sep 9, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.23% | 363,699 |
| Sep 8, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.82% | 508,780 |
| Sep 7, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.45% | 183,438 |
| Sep 4, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.92% | 600,403 |
| Sep 3, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 1.04% | 377,341 |
| Sep 2, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.15% | 338,740 |
| Sep 1, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.21% | 376,782 |
| Aug 31, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.60% | 505,799 |
| Aug 28, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.45% | 337,305 |
| Aug 27, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | -0.60% | 581,509 |
| Aug 26, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -0.15% | 254,761 |
| Aug 25, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | - | 255,299 |