Linedata Services S.A. (EPA:LIN)
France · Delayed Price · Currency is EUR 46.60
+0.20 (0.43%)
At close: Jan 6, 2026
Linedata Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 44.20 | 44.40 | 44.10 | 44.10 | 44.10 | -0.23% | 109 |
| Nov 12, 2025 | 44.10 | 44.20 | 44.00 | 44.20 | 44.20 | 0.45% | 42 |
| Nov 11, 2025 | 44.90 | 44.90 | 43.90 | 44.00 | 44.00 | -2.00% | 168 |
| Nov 10, 2025 | 44.90 | 44.90 | 43.90 | 44.90 | 44.90 | -0.22% | 491 |
| Nov 7, 2025 | 44.60 | 45.00 | 44.00 | 45.00 | 45.00 | 0.90% | 265 |
| Nov 6, 2025 | 45.00 | 45.00 | 44.20 | 44.60 | 44.60 | -0.22% | 252 |
| Nov 5, 2025 | 44.80 | 44.80 | 44.70 | 44.70 | 44.70 | -0.22% | 54 |
| Nov 4, 2025 | 44.80 | 44.80 | 44.50 | 44.80 | 44.80 | - | 247 |
| Nov 3, 2025 | 44.90 | 44.90 | 44.80 | 44.80 | 44.80 | -0.22% | 123 |
| Oct 31, 2025 | 45.30 | 45.30 | 43.00 | 44.90 | 44.90 | -1.32% | 950 |
| Oct 30, 2025 | 46.50 | 46.50 | 45.30 | 45.50 | 45.50 | -2.36% | 652 |
| Oct 29, 2025 | 47.90 | 47.90 | 46.30 | 46.60 | 46.60 | -2.71% | 747 |
| Oct 28, 2025 | 49.00 | 49.00 | 47.90 | 47.90 | 47.90 | -2.24% | 438 |
| Oct 27, 2025 | 48.90 | 49.00 | 47.00 | 49.00 | 49.00 | - | 741 |
| Oct 24, 2025 | 50.00 | 50.00 | 47.40 | 49.00 | 49.00 | -2.39% | 609 |