LandBridge Company LLC (FRA:D5O)
Germany · Delayed Price · Currency is EUR 50.90
+4.43 (9.52%)
At close: Dec 4, 2025
LandBridge Company LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -1.93% | - |
| Dec 4, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 9.32% | - |
| Dec 3, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.47 | -1.02% | - |
| Dec 2, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 46.95 | -1.75% | - |
| Dec 1, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.79 | -0.42% | - |
| Nov 28, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 47.99 | 0.12% | - |
| Nov 27, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 47.93 | 0.88% | - |
| Nov 26, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.51 | -1.20% | - |
| Nov 25, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.09 | -1.55% | - |
| Nov 24, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.85 | -3.95% | - |
| Nov 21, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.86 | -8.03% | - |
| Nov 20, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.30 | 4.14% | - |
| Nov 19, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.10 | 2.17% | - |
| Nov 18, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 51.97 | -17.35% | - |