Linedata Services S.A. (EPA:LIN)
France · Delayed Price · Currency is EUR 59.80
-0.20 (-0.33%)
Sep 5, 2025, 5:35 PM CET
Linedata Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 60.00 | 60.20 | 58.40 | 59.80 | 59.80 | -0.33% | 11,002 |
| Sep 4, 2025 | 60.00 | 60.20 | 60.00 | 60.00 | 60.00 | - | 3 |
| Sep 3, 2025 | 60.00 | 60.20 | 59.80 | 60.00 | 60.00 | - | 111 |
| Sep 2, 2025 | 61.60 | 61.60 | 59.00 | 60.00 | 60.00 | -2.60% | 537 |
| Sep 1, 2025 | 61.60 | 62.00 | 61.40 | 61.60 | 61.60 | 0.33% | 163 |
| Aug 29, 2025 | 62.40 | 62.80 | 61.10 | 61.40 | 61.40 | -1.92% | 224 |
| Aug 28, 2025 | 63.00 | 63.20 | 62.60 | 62.60 | 62.60 | -0.63% | 260 |
| Aug 27, 2025 | 63.40 | 63.40 | 63.00 | 63.00 | 63.00 | -0.63% | 170 |
| Aug 26, 2025 | 63.80 | 63.80 | 63.40 | 63.40 | 63.40 | -0.94% | 130 |
| Aug 25, 2025 | 64.40 | 64.40 | 63.40 | 64.00 | 64.00 | -0.62% | 449 |
| Aug 22, 2025 | 64.20 | 64.80 | 64.00 | 64.40 | 64.40 | 0.31% | 286 |
| Aug 21, 2025 | 60.80 | 64.80 | 60.80 | 64.20 | 64.20 | 5.59% | 720 |
| Aug 20, 2025 | 60.60 | 60.80 | 60.60 | 60.80 | 60.80 | 0.33% | 296 |
| Aug 19, 2025 | 60.60 | 60.60 | 60.20 | 60.60 | 60.60 | - | 124 |
| Aug 18, 2025 | 60.00 | 60.80 | 60.00 | 60.60 | 60.60 | -0.33% | 1,254 |
| Aug 15, 2025 | 61.00 | 61.00 | 60.00 | 60.80 | 60.80 | -0.33% | 321 |
| Aug 14, 2025 | 60.40 | 61.20 | 60.00 | 61.00 | 61.00 | 0.99% | 264 |
| Aug 13, 2025 | 60.60 | 61.00 | 60.00 | 60.40 | 60.40 | - | 1,923 |
| Aug 12, 2025 | 61.00 | 61.20 | 60.00 | 60.40 | 60.40 | -0.98% | 1,330 |
| Aug 11, 2025 | 62.00 | 62.20 | 60.20 | 61.00 | 61.00 | -1.93% | 4,211 |
| Aug 8, 2025 | 61.40 | 62.80 | 61.40 | 62.20 | 62.20 | 1.30% | 1,579 |
| Aug 7, 2025 | 61.40 | 62.40 | 61.40 | 61.40 | 61.40 | - | 1,284 |
| Aug 6, 2025 | 63.00 | 63.20 | 60.00 | 61.40 | 61.40 | -2.85% | 1,989 |
| Aug 5, 2025 | 66.00 | 66.00 | 61.60 | 63.20 | 63.20 | -4.24% | 1,069 |
| Aug 4, 2025 | 66.80 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 111 |
| Aug 1, 2025 | 68.00 | 68.00 | 66.60 | 67.00 | 67.00 | -1.47% | 175 |
| Jul 31, 2025 | 68.00 | 69.00 | 66.80 | 68.00 | 68.00 | -1.16% | 837 |
| Jul 30, 2025 | 69.60 | 70.20 | 68.60 | 68.80 | 68.80 | -1.43% | 1,631 |
| Jul 29, 2025 | 71.20 | 71.20 | 69.80 | 69.80 | 69.80 | -1.97% | 337 |
| Jul 28, 2025 | 72.00 | 72.20 | 71.20 | 71.20 | 71.20 | -1.11% | 94 |
| Jul 25, 2025 | 72.80 | 73.00 | 70.80 | 72.00 | 72.00 | -2.17% | 816 |
| Jul 24, 2025 | 73.20 | 73.80 | 73.20 | 73.60 | 73.60 | 0.55% | 79 |
| Jul 23, 2025 | 73.00 | 73.60 | 73.00 | 73.20 | 73.20 | 0.27% | 66 |
| Jul 22, 2025 | 73.00 | 73.40 | 73.00 | 73.00 | 73.00 | - | 60 |
| Jul 21, 2025 | 73.40 | 73.60 | 73.00 | 73.00 | 73.00 | -2.14% | 338 |
| Jul 18, 2025 | 75.00 | 75.00 | 74.60 | 74.60 | 74.60 | -0.53% | 40 |
| Jul 17, 2025 | 75.60 | 75.60 | 74.80 | 75.00 | 75.00 | -0.53% | 82 |
| Jul 16, 2025 | 76.00 | 76.20 | 75.40 | 75.40 | 75.40 | -0.79% | 84 |
| Jul 15, 2025 | 76.00 | 76.40 | 76.00 | 76.00 | 76.00 | - | 95 |
| Jul 14, 2025 | 76.40 | 76.40 | 76.00 | 76.00 | 76.00 | -0.78% | 130 |
| Jul 11, 2025 | 77.80 | 77.80 | 76.60 | 76.60 | 76.60 | -0.78% | 131 |
| Jul 10, 2025 | 78.00 | 78.00 | 76.20 | 77.20 | 77.20 | -1.03% | 216 |
| Jul 9, 2025 | 78.20 | 78.20 | 78.00 | 78.00 | 78.00 | -0.76% | 183 |
| Jul 8, 2025 | 78.60 | 79.00 | 78.60 | 78.60 | 78.60 | -1.75% | 97 |
| Jul 7, 2025 | 79.00 | 80.20 | 79.00 | 80.00 | 78.25 | 1.27% | 750 |
| Jul 4, 2025 | 77.80 | 79.00 | 77.80 | 79.00 | 77.27 | 1.54% | 507 |
| Jul 3, 2025 | 77.80 | 77.80 | 77.40 | 77.80 | 76.10 | 0.52% | 91 |
| Jul 2, 2025 | 76.60 | 77.40 | 76.60 | 77.40 | 75.71 | 1.04% | 190 |
| Jul 1, 2025 | 77.00 | 77.00 | 76.60 | 76.60 | 74.92 | -0.52% | 32 |
| Jun 30, 2025 | 76.20 | 77.00 | 75.60 | 77.00 | 75.32 | 1.85% | 149 |