LandBridge Company LLC (FRA:D5O)
Germany · Delayed Price · Currency is EUR 72.50
-1.00 (-1.36%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:D5O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Aug 24, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Aug 21, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 5.76% | - |
| Aug 20, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.46% | - |
| Aug 19, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | - |
| Aug 18, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 17, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 5.47% | - |
| Aug 14, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Aug 13, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -8.39% | - |
| Aug 12, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.88% | - |
| Aug 11, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 8.59% | - |
| Aug 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -6.57% | - |
| Aug 7, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 6.20% | - |
| Aug 6, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.38% | - |
| Aug 5, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.33% | - |
| Aug 4, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Aug 3, 2026 | 66.50 | 66.50 | 64.50 | 64.50 | 64.50 | -1.53% | 60 |
| Jul 31, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Jul 30, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Jul 29, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Jul 28, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | - |
| Jul 27, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 0.75% | 3 |
| Jul 24, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Jul 23, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Jul 22, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 21, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | -0.75% | - |
| Jul 20, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.53% | - |
| Jul 17, 2026 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | -2.24% | 50 |
| Jul 16, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Jul 15, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jul 14, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.03% | - |
| Jul 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | - |
| Jul 10, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| Jul 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Jul 8, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 3.10% | - |
| Jul 7, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Jul 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.36% | - |
| Jul 3, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Jul 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -8.09% | - |
| Jul 1, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 12.40% | - |
| Jun 30, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 7.08% | - |
| Jun 29, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 7.62% | - |
| 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% | - |