LandBridge Company LLC (FRA:D5O)
Germany · Delayed Price · Currency is EUR 59.00
+6.50 (12.38%)
At close: Feb 20, 2026
LandBridge Company LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 12.38% | 50 |
| Feb 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Feb 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Feb 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Feb 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 10.77% | - |
| Feb 13, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -4.47% | - |
| Feb 12, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Feb 11, 2026 | 48.20 | 51.00 | 48.20 | 51.00 | 51.00 | 8.51% | 50 |
| Feb 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Feb 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Feb 6, 2026 | 45.40 | 46.40 | 45.40 | 46.40 | 46.40 | 0.43% | 66 |
| Feb 5, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.67% | - |
| Feb 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Feb 3, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -4.24% | - |
| Feb 2, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Jan 30, 2026 | 48.80 | 48.80 | 47.80 | 47.80 | 47.80 | -0.42% | 50 |
| Jan 29, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3.90% | - |
| Jan 28, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.12% | - |
| Jan 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -5.22% | - |
| Jan 26, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |
| Jan 23, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.22% | - |
| Jan 22, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2.50% | - |
| Jan 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.95% | - |
| Jan 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Jan 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jan 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.66% | - |
| Jan 15, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 5.58% | - |
| Jan 14, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 6.39% | - |
| Jan 13, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 3.30% | - |
| Jan 12, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 6.53% | - |
| Jan 9, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 7.57% | - |
| Jan 8, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -3.14% | - |
| Jan 7, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | - |
| Jan 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.41% | - |
| Jan 5, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Jan 2, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -4.65% | - |
| Dec 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.65% | - |
| Dec 29, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | -2.79% | - |
| Dec 23, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 1.27% | - |
| Dec 22, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -0.72% | - |
| Dec 19, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.05% | - |
| Dec 18, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 4.88% | - |
| Dec 17, 2025 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | -2.99% | - |
| Dec 16, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | -5.88% | - |
| Dec 15, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -2.20% | - |
| Dec 12, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.04% | - |
| Dec 11, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -1.13% | - |
| Dec 10, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -1.32% | - |
| Dec 9, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -3.29% | - |
| Dec 8, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.46% | - |