Linedata Services S.A. (EPA:LIN)
France · Delayed Price · Currency is EUR 61.00
+0.60 (0.99%)
Aug 13, 2025, 2:16 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 60.60 | 61.00 | 60.60 | 61.00 | 61.00 | 0.99% | 54 |
| 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 |
| Jun 27, 2025 | 77.20 | 77.20 | 75.40 | 75.60 | 73.95 | -2.58% | 394 |
| Jun 26, 2025 | 78.00 | 78.00 | 77.40 | 77.60 | 75.90 | -0.51% | 187 |
| Jun 25, 2025 | 78.40 | 78.40 | 78.00 | 78.00 | 76.29 | -0.51% | 54 |
| Jun 24, 2025 | 77.80 | 78.40 | 77.80 | 78.40 | 76.69 | 0.77% | 120 |
| Jun 23, 2025 | 79.60 | 79.60 | 77.20 | 77.80 | 76.10 | -2.75% | 340 |
| Jun 20, 2025 | 80.20 | 81.00 | 80.00 | 80.00 | 78.25 | - | 36 |
| Jun 19, 2025 | 81.60 | 82.40 | 80.00 | 80.00 | 78.25 | -1.96% | 512 |
| Jun 18, 2025 | 82.20 | 82.80 | 81.20 | 81.60 | 79.82 | -0.24% | 122 |
| Jun 17, 2025 | 82.00 | 82.60 | 81.40 | 81.80 | 80.01 | 0.25% | 140 |
| Jun 16, 2025 | 81.00 | 82.40 | 81.00 | 81.60 | 79.82 | 1.75% | 83 |
| Jun 13, 2025 | 81.00 | 82.00 | 78.00 | 80.20 | 78.45 | -0.25% | 1,097 |
| Jun 12, 2025 | 80.60 | 83.00 | 80.40 | 80.40 | 78.64 | -0.25% | 260 |
| Jun 11, 2025 | 82.00 | 82.20 | 80.20 | 80.60 | 78.84 | -1.71% | 308 |
| Jun 10, 2025 | 82.40 | 83.40 | 82.00 | 82.00 | 80.21 | - | 150 |
| Jun 9, 2025 | 81.40 | 82.80 | 81.40 | 82.00 | 80.21 | -1.20% | 477 |
| Jun 6, 2025 | 83.00 | 83.60 | 82.40 | 83.00 | 81.18 | 0.48% | 242 |
| Jun 5, 2025 | 82.00 | 83.40 | 82.00 | 82.60 | 80.79 | -2.82% | 970 |