Linedata Services S.A. (EPA:LIN)
France · Delayed Price · Currency is EUR 49.50
+0.80 (1.64%)
Nov 11, 2026, 5:35 PM CET
Linedata Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 48.70 | 50.80 | 48.70 | 49.50 | 49.50 | 1.64% | 223 |
| Nov 10, 2026 | 48.30 | 48.80 | 48.10 | 48.70 | 48.70 | 0.83% | 231 |
| Nov 9, 2026 | 47.80 | 48.30 | 47.60 | 48.30 | 48.30 | 1.68% | 286 |
| Nov 6, 2026 | 47.50 | 48.10 | 47.50 | 47.50 | 47.50 | - | 113 |
| Nov 5, 2026 | 47.80 | 48.10 | 47.50 | 47.50 | 47.50 | - | 61 |
| Nov 4, 2026 | 47.10 | 48.00 | 46.90 | 47.50 | 47.50 | 0.85% | 185 |
| Nov 3, 2026 | 47.80 | 47.80 | 47.10 | 47.10 | 47.10 | -1.46% | 149 |
| Nov 2, 2026 | 47.50 | 48.20 | 47.50 | 47.80 | 47.80 | -0.42% | 246 |
| Oct 30, 2026 | 48.10 | 48.10 | 47.00 | 48.00 | 48.00 | -0.21% | 424 |
| Oct 29, 2026 | 47.50 | 48.40 | 47.50 | 48.10 | 48.10 | 0.63% | 412 |
| Oct 28, 2026 | 50.40 | 50.40 | 47.50 | 47.80 | 47.80 | 2.80% | 362 |
| Oct 27, 2026 | 46.50 | 47.10 | 46.50 | 46.50 | 46.50 | - | 350 |
| Oct 26, 2026 | 45.80 | 46.60 | 45.60 | 46.50 | 46.50 | 1.09% | 1,935 |
| Oct 23, 2026 | 46.40 | 46.40 | 45.60 | 46.00 | 46.00 | - | 589 |
| Oct 22, 2026 | 46.00 | 46.40 | 46.00 | 46.00 | 46.00 | - | 355 |
| Oct 21, 2026 | 46.80 | 46.80 | 44.80 | 46.00 | 46.00 | -1.71% | 2,571 |
| Oct 20, 2026 | 46.80 | 47.10 | 46.50 | 46.80 | 46.80 | - | 44 |
| Oct 19, 2026 | 48.00 | 48.00 | 46.20 | 46.80 | 46.80 | -2.50% | 575 |
| Oct 16, 2026 | 49.30 | 49.50 | 47.80 | 48.00 | 48.00 | -2.64% | 1,161 |
| Oct 15, 2026 | 50.00 | 50.00 | 47.20 | 49.30 | 49.30 | -2.95% | 1,885 |
| Oct 14, 2026 | 50.40 | 50.80 | 50.20 | 50.80 | 50.80 | 0.79% | 16 |
| Oct 13, 2026 | 50.00 | 50.60 | 50.00 | 50.40 | 50.40 | 0.80% | 1,077 |
| Oct 12, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.57% | 396 |
| Oct 9, 2026 | 50.00 | 50.80 | 50.00 | 50.80 | 50.80 | 2.42% | 856 |
| Oct 8, 2026 | 49.90 | 50.00 | 49.40 | 49.60 | 49.60 | -1.20% | 170 |
| Oct 7, 2026 | 54.20 | 54.80 | 50.20 | 50.20 | 50.20 | -7.72% | 762 |
| Oct 6, 2026 | 54.00 | 54.40 | 53.80 | 54.40 | 54.40 | 0.74% | 59 |
| Oct 5, 2026 | 54.20 | 54.60 | 54.00 | 54.00 | 54.00 | -0.37% | 558 |
| Oct 2, 2026 | 54.00 | 54.20 | 53.80 | 54.20 | 54.20 | 0.37% | 181 |
| Oct 1, 2026 | 54.00 | 54.40 | 54.00 | 54.00 | 54.00 | - | 226 |
| Sep 30, 2026 | 53.40 | 54.40 | 53.40 | 54.00 | 54.00 | -0.74% | 572 |
| Sep 29, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | 9 |
| Sep 28, 2026 | 54.00 | 54.60 | 54.00 | 54.40 | 54.40 | 0.37% | 442 |
| Sep 25, 2026 | 54.20 | 54.80 | 54.20 | 54.20 | 54.20 | -0.37% | 716 |
| Sep 24, 2026 | 54.00 | 54.40 | 54.00 | 54.40 | 54.40 | 0.74% | 447 |
| Sep 23, 2026 | 54.00 | 54.20 | 54.00 | 54.00 | 54.00 | - | 224 |
| Sep 22, 2026 | 53.20 | 54.40 | 53.20 | 54.00 | 54.00 | 1.12% | 825 |
| Sep 21, 2026 | 48.90 | 53.60 | 48.90 | 53.40 | 53.40 | 10.33% | 2,993 |
| Sep 18, 2026 | 47.40 | 48.60 | 47.40 | 48.40 | 48.40 | 2.11% | 1,235 |
| Sep 17, 2026 | 47.50 | 47.60 | 47.10 | 47.40 | 47.40 | 0.42% | 614 |
| Sep 16, 2026 | 46.90 | 47.50 | 46.60 | 47.20 | 47.20 | 1.29% | 582 |
| Sep 15, 2026 | 47.30 | 47.50 | 46.60 | 46.60 | 46.60 | -1.48% | 533 |
| Sep 14, 2026 | 47.50 | 47.60 | 47.30 | 47.30 | 47.30 | -0.42% | 1,125 |
| Sep 11, 2026 | 45.20 | 47.50 | 45.20 | 47.50 | 47.50 | 5.09% | 1,480 |
| Sep 10, 2026 | 45.00 | 46.20 | 45.00 | 45.20 | 45.20 | 0.89% | 645 |
| Sep 9, 2026 | 44.80 | 45.00 | 44.80 | 44.80 | 44.80 | - | 832 |
| Sep 8, 2026 | 45.20 | 45.20 | 44.20 | 44.80 | 44.80 | -0.88% | 1,294 |
| Sep 7, 2026 | 45.60 | 45.60 | 45.20 | 45.20 | 45.20 | -0.44% | 39 |
| Sep 4, 2026 | 45.80 | 45.90 | 45.40 | 45.40 | 45.40 | -0.87% | 36 |
| Sep 3, 2026 | 44.20 | 45.80 | 44.20 | 45.80 | 45.80 | 3.62% | 109 |