LandBridge Company LLC (FRA:D5O)
Germany · Delayed Price · Currency is EUR 62.50
+1.50 (2.46%)
At close: Mar 27, 2026
FRA:D5O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 2.46% | - |
| Mar 26, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Mar 25, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Mar 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Mar 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Mar 20, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -9.02% | - |
| Mar 19, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Mar 18, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 9.92% | - |
| Mar 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -6.20% | - |
| Mar 16, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 4.03% | - |
| Mar 13, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| Mar 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Mar 11, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -9.85% | 3 |
| Mar 10, 2026 | 62.50 | 66.00 | 62.50 | 66.00 | 66.00 | 8.20% | 100 |
| Mar 9, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | - |
| Mar 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Mar 5, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Mar 4, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.90 | - | - |
| Mar 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.90 | - | - |
| Mar 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.90 | - | - |
| Feb 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.90 | 11.71% | - |
| Feb 26, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.41 | 0.91% | - |
| Feb 25, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.91 | -0.90% | - |
| Feb 24, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.41 | -2.63% | - |
| Feb 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.91 | -3.39% | - |
| Feb 20, 2026 | 56.00 | 59.00 | 56.00 | 59.00 | 58.90 | 12.38% | 50 |
| Feb 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.41 | -0.94% | - |
| Feb 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.91 | -2.75% | - |
| Feb 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.41 | - | - |
| Feb 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.41 | 10.77% | - |
| Feb 13, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.12 | -4.47% | - |
| Feb 12, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.41 | 0.98% | - |
| Feb 11, 2026 | 48.20 | 51.00 | 48.20 | 51.00 | 50.92 | 8.51% | 50 |
| Feb 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.92 | - | - |
| Feb 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.92 | 1.29% | - |
| Feb 6, 2026 | 45.40 | 46.40 | 45.40 | 46.40 | 46.32 | 0.43% | 66 |
| Feb 5, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.12 | 2.67% | - |
| Feb 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.93 | -0.44% | - |
| Feb 3, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.12 | -4.24% | - |
| Feb 2, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.12 | -1.26% | - |
| Jan 30, 2026 | 48.80 | 48.80 | 47.80 | 47.80 | 47.72 | -0.42% | 50 |
| Jan 29, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.92 | 3.90% | - |
| Jan 28, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.12 | -2.12% | - |
| Jan 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.12 | -5.22% | - |
| Jan 26, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.72 | - | - |
| Jan 23, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.72 | 1.22% | - |
| Jan 22, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.12 | 2.50% | - |
| Jan 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.92 | -4.95% | - |
| Jan 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.42 | -0.98% | - |
| Jan 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.92 | - | - |