Linedata Services S.A. (EPA:LIN)
France · Delayed Price · Currency is EUR 54.20
+0.20 (0.37%)
Oct 2, 2026, 4:54 PM CET
Linedata Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 46.30 | 46.30 | 44.20 | 44.20 | 44.20 | -4.12% | 1,502 |
| Sep 1, 2026 | 46.30 | 46.30 | 46.00 | 46.10 | 46.10 | -0.22% | 428 |
| Aug 31, 2026 | 46.10 | 46.70 | 46.10 | 46.20 | 46.20 | 0.43% | 403 |
| Aug 28, 2026 | 44.40 | 46.00 | 44.40 | 46.00 | 46.00 | 3.60% | 1,838 |
| Aug 27, 2026 | 43.20 | 44.40 | 43.10 | 44.40 | 44.40 | 2.78% | 869 |
| Aug 26, 2026 | 43.20 | 43.30 | 43.20 | 43.20 | 43.20 | 0.23% | 54 |
| Aug 25, 2026 | 43.10 | 43.40 | 43.10 | 43.10 | 43.10 | - | 382 |
| Aug 24, 2026 | 43.10 | 43.30 | 43.00 | 43.10 | 43.10 | - | 1,008 |
| Aug 21, 2026 | 43.30 | 43.60 | 43.10 | 43.10 | 43.10 | -0.46% | 1,047 |
| Aug 20, 2026 | 43.20 | 43.30 | 43.10 | 43.30 | 43.30 | 0.46% | 40 |
| Aug 19, 2026 | 43.40 | 43.40 | 43.10 | 43.10 | 43.10 | -0.69% | 1,148 |
| Aug 18, 2026 | 43.40 | 43.50 | 43.10 | 43.40 | 43.40 | - | 185 |
| Aug 17, 2026 | 43.40 | 43.60 | 43.40 | 43.40 | 43.40 | -0.46% | 72 |
| Aug 14, 2026 | 43.70 | 43.80 | 43.10 | 43.60 | 43.60 | -0.23% | 577 |
| Aug 13, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.69% | 58 |
| Aug 12, 2026 | 43.20 | 43.50 | 43.20 | 43.40 | 43.40 | 0.23% | 187 |
| Aug 11, 2026 | 43.20 | 43.70 | 43.20 | 43.30 | 43.30 | 0.46% | 1,614 |
| Aug 10, 2026 | 44.00 | 44.00 | 43.10 | 43.10 | 43.10 | -2.05% | 2,458 |
| Aug 7, 2026 | 43.50 | 44.00 | 43.20 | 44.00 | 44.00 | 1.62% | 404 |
| Aug 6, 2026 | 42.70 | 43.30 | 42.50 | 43.30 | 43.30 | 0.93% | 1,881 |
| Aug 5, 2026 | 43.50 | 43.50 | 42.90 | 42.90 | 42.90 | -1.83% | 1,003 |
| Aug 4, 2026 | 43.80 | 43.80 | 43.70 | 43.70 | 43.70 | -0.23% | 309 |
| Aug 3, 2026 | 44.00 | 44.00 | 43.70 | 43.80 | 43.80 | -0.90% | 105 |
| Jul 31, 2026 | 43.90 | 44.20 | 43.60 | 44.20 | 44.20 | 0.68% | 521 |
| Jul 30, 2026 | 44.10 | 44.20 | 43.70 | 43.90 | 43.90 | - | 1,010 |
| Jul 29, 2026 | 43.50 | 43.90 | 43.30 | 43.90 | 43.90 | 1.15% | 640 |
| Jul 28, 2026 | 47.30 | 47.30 | 42.80 | 43.40 | 43.40 | -8.25% | 2,415 |
| Jul 27, 2026 | 47.50 | 47.50 | 47.30 | 47.30 | 47.30 | -0.42% | 597 |