LandBridge Company LLC (FRA:D5O)
Germany · Delayed Price · Currency is EUR 52.50
-0.50 (-0.94%)
At close: Jun 26, 2026
FRA:D5O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Jun 25, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | - |
| Jun 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Jun 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -5.31% | - |
| Jun 22, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | 5 |
| Jun 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Jun 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Jun 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -2.63% | - |
| Jun 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -4.20% | - |
| Jun 15, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | - |
| Jun 12, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.68% | - |
| Jun 11, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | - |
| Jun 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Jun 9, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Jun 8, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.97% | - |
| Jun 5, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.33% | - |
| Jun 4, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 5.92% | - |
| Jun 3, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 60.90 | 2.52% | - |
| Jun 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.40 | -5.56% | - |
| Jun 1, 2026 | 59.50 | 63.00 | 59.50 | 63.00 | 62.89 | -0.79% | 75 |
| May 29, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.39 | 3.25% | - |
| May 28, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.40 | -1.60% | - |
| May 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.39 | -9.42% | - |
| May 26, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 68.88 | 2.99% | 60 |
| May 25, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.89 | 3.88% | - |
| May 22, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.39 | 0.78% | - |
| May 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.89 | -4.48% | - |
| May 20, 2026 | 64.00 | 67.00 | 64.00 | 67.00 | 66.89 | 9.84% | 100 |
| May 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.90 | - | - |
| May 18, 2026 | 58.50 | 61.00 | 58.50 | 61.00 | 60.90 | 7.02% | 400 |
| May 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.90 | 0.88% | - |
| May 14, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.40 | -0.88% | - |
| May 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.90 | 1.79% | - |
| May 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.91 | 1.82% | - |
| May 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.91 | 2.80% | 450 |
| May 8, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.41 | -3.60% | - |
| May 7, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.41 | 2.78% | - |
| May 6, 2026 | 55.50 | 55.50 | 54.00 | 54.00 | 53.91 | -1.82% | - |
| May 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.91 | -0.90% | - |
| May 4, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.41 | -3.48% | 100 |
| Apr 30, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.40 | 0.88% | - |
| Apr 29, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.90 | -1.72% | - |
| Apr 28, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.90 | 1.75% | - |
| Apr 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.90 | -2.56% | - |
| Apr 24, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.40 | 1.74% | - |
| Apr 23, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 57.40 | 2.68% | 150 |
| Apr 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.91 | -0.88% | - |
| Apr 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.40 | 0.89% | - |
| Apr 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.91 | -3.45% | - |
| Apr 17, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.90 | 2.65% | - |