Linedata Services S.A. (EPA:LIN)
France · Delayed Price · Currency is EUR 39.60
-0.40 (-1.00%)
At close: Jan 27, 2026
Linedata Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 40.00 | 40.00 | 39.60 | 39.60 | - | -1.00% | 614 |
| Jan 26, 2026 | 40.80 | 40.80 | 40.00 | 40.00 | 40.00 | -0.99% | 694 |
| Jan 23, 2026 | 40.90 | 40.90 | 40.20 | 40.40 | 40.40 | -1.22% | 443 |
| Jan 22, 2026 | 40.80 | 40.90 | 40.50 | 40.90 | 40.90 | 0.25% | 2,996 |
| Jan 21, 2026 | 41.10 | 41.20 | 40.60 | 40.80 | 40.80 | -1.21% | 2,098 |
| Jan 20, 2026 | 42.50 | 42.60 | 41.30 | 41.30 | 41.30 | -3.05% | 1,288 |
| Jan 19, 2026 | 43.80 | 43.80 | 42.50 | 42.60 | 42.60 | -4.48% | 1,333 |
| Jan 16, 2026 | 45.70 | 45.70 | 44.50 | 44.60 | 44.60 | -2.41% | 358 |
| Jan 15, 2026 | 46.20 | 46.30 | 45.40 | 45.70 | 45.70 | -1.08% | 355 |
| Jan 14, 2026 | 46.80 | 46.80 | 46.20 | 46.20 | 46.20 | -1.28% | 251 |
| Jan 13, 2026 | 47.00 | 47.00 | 46.70 | 46.80 | 46.80 | -0.43% | 54 |
| Jan 12, 2026 | 46.70 | 47.00 | 46.70 | 47.00 | 47.00 | 0.64% | 1,093 |
| Jan 9, 2026 | 46.80 | 46.90 | 46.50 | 46.70 | 46.70 | -0.21% | 124 |
| Jan 8, 2026 | 46.70 | 46.80 | 46.70 | 46.80 | 46.80 | 0.21% | 60 |
| Jan 7, 2026 | 46.70 | 46.70 | 46.60 | 46.70 | 46.70 | 0.21% | 63 |
| Jan 6, 2026 | 46.80 | 46.80 | 46.20 | 46.60 | 46.60 | 0.43% | 164 |
| Jan 5, 2026 | 46.20 | 46.50 | 45.90 | 46.40 | 46.40 | 1.31% | 194 |
| Jan 2, 2026 | 45.80 | 45.90 | 45.60 | 45.80 | 45.80 | - | 353 |
| Dec 31, 2025 | 46.00 | 46.20 | 45.80 | 45.80 | 45.80 | -0.43% | 535 |
| Dec 30, 2025 | 46.60 | 46.60 | 46.00 | 46.00 | 46.00 | -1.29% | 370 |
| Dec 29, 2025 | 47.20 | 47.20 | 46.60 | 46.60 | 46.60 | -1.27% | 584 |
| Dec 24, 2025 | 47.60 | 47.80 | 47.20 | 47.20 | 47.20 | -0.84% | 335 |
| Dec 23, 2025 | 47.80 | 48.00 | 47.50 | 47.60 | 47.60 | -0.21% | 148 |
| Dec 22, 2025 | 47.40 | 49.10 | 47.20 | 47.70 | 47.70 | 1.71% | 1,775 |
| Dec 19, 2025 | 46.80 | 47.90 | 46.80 | 46.90 | 46.90 | 0.21% | 279 |
| Dec 18, 2025 | 46.40 | 46.80 | 46.40 | 46.80 | 46.80 | 0.86% | 187 |
| Dec 17, 2025 | 46.30 | 46.40 | 46.30 | 46.40 | 46.40 | 0.22% | 39 |
| Dec 16, 2025 | 46.20 | 46.50 | 46.15 | 46.30 | 46.30 | 0.65% | 263 |
| Dec 15, 2025 | 45.50 | 46.00 | 45.50 | 46.00 | 46.00 | 1.10% | 224 |
| Dec 12, 2025 | 45.50 | 45.80 | 45.30 | 45.50 | 45.50 | 1.11% | 830 |
| Dec 11, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | 0.22% | 131 |
| Dec 10, 2025 | 45.00 | 45.00 | 44.90 | 44.90 | 44.90 | -0.22% | 67 |
| Dec 9, 2025 | 44.90 | 45.00 | 44.70 | 45.00 | 45.00 | - | 208 |
| Dec 8, 2025 | 44.40 | 45.00 | 44.10 | 45.00 | 45.00 | 1.35% | 823 |
| Dec 5, 2025 | 44.40 | 44.40 | 44.30 | 44.40 | 44.40 | - | 5,024 |
| Dec 4, 2025 | 44.10 | 44.40 | 44.10 | 44.40 | 44.40 | 0.45% | 236 |
| Dec 3, 2025 | 44.50 | 44.60 | 44.20 | 44.20 | 44.20 | -0.67% | 154 |
| Dec 2, 2025 | 44.50 | 44.50 | 44.40 | 44.50 | 44.50 | - | 192 |
| Dec 1, 2025 | 44.50 | 44.50 | 43.90 | 44.50 | 44.50 | - | 478 |
| Nov 28, 2025 | 44.80 | 44.90 | 43.80 | 44.50 | 44.50 | -0.67% | 329 |
| Nov 27, 2025 | 45.10 | 45.10 | 44.40 | 44.80 | 44.80 | -0.67% | 140 |
| Nov 26, 2025 | 45.00 | 45.20 | 45.00 | 45.10 | 45.10 | 0.22% | 66 |
| Nov 25, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | 0.45% | 134 |
| Nov 24, 2025 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | 1.82% | 164 |
| Nov 21, 2025 | 44.00 | 44.10 | 44.00 | 44.00 | 44.00 | - | 90 |
| Nov 20, 2025 | 44.20 | 44.20 | 43.80 | 44.00 | 44.00 | -0.45% | 214 |
| Nov 19, 2025 | 44.00 | 44.60 | 44.00 | 44.20 | 44.20 | 0.45% | 192 |
| Nov 18, 2025 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | -0.23% | 48 |
| Nov 17, 2025 | 44.00 | 44.20 | 43.90 | 44.10 | 44.10 | -0.45% | 277 |
| Nov 14, 2025 | 44.10 | 44.80 | 44.10 | 44.30 | 44.30 | 0.45% | 121 |