LandBridge Company LLC (FRA:D5O)
Germany · Delayed Price · Currency is EUR 61.00
+1.50 (2.52%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:D5O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -5.56% | - |
| Jun 1, 2026 | 59.50 | 63.00 | 59.50 | 63.00 | 63.00 | -0.79% | 75 |
| May 29, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 3.25% | - |
| May 28, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| May 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -9.42% | - |
| May 26, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 2.99% | 60 |
| May 25, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.88% | - |
| May 22, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| May 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -4.48% | - |
| May 20, 2026 | 64.00 | 67.00 | 64.00 | 67.00 | 67.00 | 9.84% | 100 |
| May 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| May 18, 2026 | 58.50 | 61.00 | 58.50 | 61.00 | 61.00 | 7.02% | 400 |
| May 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| May 14, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| May 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| May 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| May 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | 450 |
| May 8, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -3.60% | - |
| May 7, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| May 6, 2026 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| May 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| May 4, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -3.48% | 100 |
| Apr 30, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Apr 29, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Apr 28, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Apr 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Apr 24, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| 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% | - |