LendingClub Corporation (FRA:8LCA)
Germany · Delayed Price · Currency is EUR 15.46
+0.09 (0.59%)
At close: Dec 1, 2025
LendingClub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.09 | 15.37 | 15.09 | 15.37 | 15.37 | 1.99% | - |
| Nov 27, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.53% | - |
| Nov 26, 2025 | 14.91 | 15.15 | 14.91 | 15.15 | 15.15 | 4.74% | - |
| Nov 25, 2025 | 14.44 | 14.46 | 14.44 | 14.46 | 14.46 | 3.18% | - |
| Nov 24, 2025 | 14.04 | 14.04 | 14.02 | 14.02 | 14.02 | 3.05% | - |
| Nov 21, 2025 | 13.48 | 13.60 | 13.48 | 13.60 | 13.60 | -3.68% | 20 |
| Nov 20, 2025 | 13.88 | 14.12 | 13.88 | 14.12 | 14.12 | 3.29% | - |
| Nov 19, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.83% | - |
| Nov 18, 2025 | 13.77 | 13.79 | 13.77 | 13.79 | 13.79 | -4.93% | - |
| Nov 17, 2025 | 14.73 | 14.73 | 14.50 | 14.50 | 14.50 | -0.48% | - |
| Nov 14, 2025 | 14.73 | 14.73 | 14.57 | 14.57 | 14.57 | -6.54% | - |
| Nov 13, 2025 | 15.89 | 15.89 | 15.59 | 15.59 | 15.59 | -2.01% | - |
| Nov 12, 2025 | 15.66 | 15.91 | 15.66 | 15.91 | 15.91 | -0.25% | - |
| Nov 11, 2025 | 16.17 | 16.17 | 15.95 | 15.95 | 15.95 | -1.63% | - |
| Nov 10, 2025 | 15.48 | 16.22 | 15.48 | 16.22 | 16.22 | 6.99% | - |
| Nov 7, 2025 | 15.48 | 15.48 | 15.16 | 15.16 | 15.16 | -6.59% | 50 |
| Nov 6, 2025 | 16.32 | 16.32 | 16.23 | 16.23 | 16.23 | 0.56% | - |
| Nov 5, 2025 | 15.32 | 16.14 | 15.32 | 16.14 | 16.14 | 7.32% | - |
| Nov 4, 2025 | 15.05 | 15.05 | 15.04 | 15.04 | 15.04 | -2.43% | - |
| Nov 3, 2025 | 14.93 | 15.41 | 14.93 | 15.41 | 15.41 | 2.97% | - |
| Oct 31, 2025 | 14.46 | 14.97 | 14.46 | 14.97 | 14.97 | 0.98% | 70 |
| Oct 30, 2025 | 14.70 | 14.82 | 14.70 | 14.82 | 14.82 | -0.44% | - |
| Oct 29, 2025 | 15.38 | 15.38 | 14.89 | 14.89 | 14.89 | -3.69% | 43 |
| Oct 28, 2025 | 15.61 | 15.61 | 15.46 | 15.46 | 15.46 | -3.59% | - |
| Oct 27, 2025 | 15.94 | 16.03 | 15.94 | 16.03 | 16.03 | -1.32% | 40 |
| Oct 24, 2025 | 15.60 | 16.25 | 15.60 | 16.25 | 16.25 | 10.10% | 225 |
| Oct 23, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 3.00% | - |
| Oct 22, 2025 | 14.37 | 14.37 | 14.33 | 14.33 | 14.33 | -1.21% | - |
| Oct 21, 2025 | 13.99 | 14.50 | 13.99 | 14.50 | 14.50 | 7.57% | 294 |
| Oct 20, 2025 | 13.10 | 13.48 | 13.10 | 13.48 | 13.48 | 1.62% | - |
| Oct 17, 2025 | 13.21 | 13.27 | 13.21 | 13.27 | 13.27 | -3.63% | - |
| Oct 16, 2025 | 14.03 | 14.03 | 13.77 | 13.77 | 13.77 | -0.36% | - |
| Oct 15, 2025 | 13.73 | 13.82 | 13.73 | 13.82 | 13.82 | 5.70% | - |
| Oct 14, 2025 | 13.06 | 13.07 | 13.06 | 13.07 | 13.07 | -1.17% | - |
| Oct 13, 2025 | 12.87 | 13.23 | 12.87 | 13.23 | 13.23 | -4.92% | - |
| Oct 10, 2025 | 13.78 | 13.91 | 13.78 | 13.91 | 13.91 | 2.28% | - |
| Oct 9, 2025 | 13.41 | 13.60 | 13.41 | 13.60 | 13.60 | 3.50% | - |
| Oct 8, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.08% | 76 |
| Oct 7, 2025 | 12.45 | 13.00 | 12.45 | 13.00 | 13.00 | 3.59% | 2,572 |
| Oct 6, 2025 | 12.53 | 12.55 | 12.53 | 12.55 | 12.55 | -1.03% | 120 |
| Oct 3, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.12% | - |
| Oct 2, 2025 | 12.61 | 12.67 | 12.61 | 12.67 | 12.67 | -1.02% | - |
| Oct 1, 2025 | 12.76 | 12.80 | 12.76 | 12.80 | 12.80 | -3.47% | - |
| Sep 30, 2025 | 13.59 | 13.59 | 13.26 | 13.26 | 13.26 | -3.56% | - |
| Sep 29, 2025 | 14.01 | 14.01 | 13.75 | 13.75 | 13.75 | -1.82% | - |
| Sep 26, 2025 | 14.12 | 14.12 | 14.00 | 14.00 | 14.00 | -0.60% | 260 |
| Sep 25, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -4.18% | - |
| Sep 24, 2025 | 14.41 | 14.70 | 14.41 | 14.70 | 14.70 | -1.11% | 200 |
| Sep 23, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | - |
| Sep 22, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.23% | - |