Linedata Services S.A. (EPA:LIN)
France · Delayed Price · Currency is EUR 42.40
+0.40 (0.95%)
May 29, 2026, 5:35 PM CET
Linedata Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 42.00 | 42.60 | 41.70 | 42.40 | 42.40 | 0.95% | 568 |
| May 28, 2026 | 40.60 | 42.00 | 40.60 | 42.00 | 42.00 | 3.45% | 370 |
| May 27, 2026 | 40.20 | 41.50 | 40.20 | 40.60 | 40.60 | 1.25% | 337 |
| May 26, 2026 | 39.80 | 40.10 | 39.50 | 40.10 | 40.10 | 1.26% | 5,470 |
| May 25, 2026 | 39.70 | 39.90 | 39.50 | 39.60 | 39.60 | -0.25% | 494 |
| May 22, 2026 | 39.60 | 40.00 | 39.20 | 39.70 | 39.70 | 0.25% | 800 |
| May 21, 2026 | 39.60 | 39.70 | 39.30 | 39.60 | 39.60 | - | 1,018 |
| May 20, 2026 | 40.00 | 40.00 | 39.40 | 39.60 | 39.60 | -1.00% | 448 |
| May 19, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -1.96% | 290 |
| May 18, 2026 | 40.50 | 40.80 | 40.30 | 40.80 | 40.80 | 0.49% | 328 |
| May 15, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | 138 |
| May 14, 2026 | 41.60 | 41.70 | 40.10 | 40.60 | 40.60 | -2.40% | 859 |
| May 13, 2026 | 42.60 | 42.70 | 41.60 | 41.60 | 41.60 | -2.35% | 334 |
| May 12, 2026 | 43.60 | 43.60 | 41.60 | 42.60 | 42.60 | -2.29% | 294 |
| May 11, 2026 | 41.80 | 43.60 | 41.60 | 43.60 | 43.60 | 4.81% | 1,385 |
| May 8, 2026 | 41.60 | 41.60 | 41.40 | 41.60 | 41.60 | - | 46 |
| May 7, 2026 | 41.70 | 41.90 | 41.60 | 41.60 | 41.60 | -0.24% | 98 |
| May 6, 2026 | 41.80 | 42.00 | 41.70 | 41.70 | 41.70 | -0.24% | 162 |
| May 5, 2026 | 43.20 | 43.20 | 41.70 | 41.80 | 41.80 | -2.79% | 248 |
| May 4, 2026 | 42.20 | 44.80 | 42.20 | 43.00 | 43.00 | -0.69% | 345 |
| Apr 30, 2026 | 43.70 | 43.70 | 43.30 | 43.30 | 43.30 | -0.92% | 46 |
| Apr 29, 2026 | 44.10 | 44.10 | 43.60 | 43.70 | 43.70 | -0.68% | 96 |
| Apr 28, 2026 | 45.00 | 45.00 | 43.80 | 44.00 | 44.00 | -4.14% | 16,393 |
| Apr 27, 2026 | 44.20 | 45.90 | 43.80 | 45.90 | 45.90 | 3.38% | 1,319 |
| Apr 24, 2026 | 43.90 | 44.40 | 42.00 | 44.40 | 44.40 | -0.89% | 8,655 |
| Apr 23, 2026 | 44.80 | 44.80 | 44.60 | 44.80 | 44.80 | - | 46 |
| Apr 22, 2026 | 44.80 | 44.80 | 43.70 | 44.80 | 44.80 | 0.22% | 129 |
| Apr 21, 2026 | 44.90 | 45.30 | 44.50 | 44.70 | 44.70 | -0.45% | 102 |
| Apr 20, 2026 | 45.20 | 45.90 | 44.70 | 44.90 | 44.90 | -0.22% | 278 |
| Apr 17, 2026 | 44.20 | 45.00 | 43.60 | 45.00 | 45.00 | 2.27% | 310 |
| Apr 16, 2026 | 44.00 | 44.10 | 43.80 | 44.00 | 44.00 | - | 31 |
| Apr 15, 2026 | 44.30 | 44.30 | 43.90 | 44.00 | 44.00 | -0.68% | 105 |
| Apr 14, 2026 | 44.60 | 44.60 | 44.20 | 44.30 | 44.30 | -0.67% | 97 |
| Apr 13, 2026 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | - | 128 |
| Apr 10, 2026 | 43.80 | 44.60 | 43.80 | 44.60 | 44.60 | 1.83% | 181 |
| Apr 9, 2026 | 42.40 | 44.20 | 42.20 | 43.80 | 43.80 | 3.30% | 520 |
| Apr 8, 2026 | 41.70 | 42.40 | 41.60 | 42.40 | 42.40 | 2.17% | 241 |
| Apr 7, 2026 | 41.00 | 41.60 | 41.00 | 41.50 | 41.50 | 3.75% | 636 |
| Apr 2, 2026 | 40.80 | 40.80 | 40.00 | 40.00 | 40.00 | -1.72% | 214 |
| Apr 1, 2026 | 41.10 | 41.10 | 40.70 | 40.70 | 40.70 | -0.97% | 179 |
| Mar 31, 2026 | 41.10 | 41.30 | 40.40 | 41.10 | 41.10 | - | 325 |
| Mar 30, 2026 | 41.30 | 41.40 | 41.10 | 41.10 | 41.10 | -0.48% | 942 |
| Mar 27, 2026 | 42.90 | 42.90 | 40.10 | 41.30 | 41.30 | -3.95% | 812 |
| Mar 26, 2026 | 43.40 | 43.40 | 43.00 | 43.00 | 43.00 | -0.92% | 90 |
| Mar 25, 2026 | 44.40 | 44.40 | 43.40 | 43.40 | 43.40 | -2.03% | 455 |
| Mar 24, 2026 | 41.80 | 44.40 | 41.80 | 44.30 | 44.30 | 5.98% | 772 |
| Mar 23, 2026 | 41.20 | 41.80 | 40.00 | 41.80 | 41.80 | 1.70% | 492 |
| Mar 20, 2026 | 41.20 | 41.20 | 41.10 | 41.10 | 41.10 | -0.24% | 45 |
| Mar 19, 2026 | 40.00 | 41.40 | 40.00 | 41.20 | 41.20 | 3.00% | 432 |
| Mar 18, 2026 | 38.70 | 40.00 | 38.70 | 40.00 | 40.00 | 3.36% | 326 |