LandBridge Company LLC (FRA:D5O)
Germany · Delayed Price · Currency is EUR 58.50
+1.00 (1.74%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:D5O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 2.68% | 150 |
| Apr 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Apr 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Apr 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | - |
| Apr 17, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Apr 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | - |
| Apr 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Apr 14, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Apr 13, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 7.48% | - |
| Apr 10, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -7.76% | - |
| Apr 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -5.69% | - |
| Apr 8, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 5.13% | - |
| Apr 7, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 5.41% | 100 |
| Apr 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -5.93% | - |
| Apr 1, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Mar 31, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.07% | - |
| Mar 30, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| 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 |