LandBridge Corporation (FRA:D5O)
Germany · Delayed Price · Currency is EUR 67.50
-3.00 (-4.26%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:D5O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -4.26% | 60 |
| Oct 22, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Oct 21, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 2.14% | - |
| Oct 20, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 19, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Oct 16, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Oct 15, 2026 | 72.50 | 72.50 | 70.50 | 70.50 | 70.50 | -7.84% | - |
| Oct 14, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Oct 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Oct 12, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Oct 9, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.00% | - |
| Oct 8, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Oct 7, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -4.52% | - |
| Oct 6, 2026 | 73.50 | 77.50 | 73.50 | 77.50 | 77.50 | 5.44% | - |
| Oct 5, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.08% | - |
| Oct 2, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | - |
| Oct 1, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Sep 30, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Sep 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Sep 28, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Sep 25, 2026 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Sep 24, 2026 | 71.00 | 72.50 | 71.00 | 72.50 | 72.50 | 0.69% | - |
| Sep 23, 2026 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.04% | - |
| Sep 22, 2026 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | -2.00% | - |
| Sep 21, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 1.35% | - |
| Sep 18, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 3.50% | - |
| Sep 17, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -4.03% | - |
| Sep 16, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Sep 15, 2026 | 73.50 | 75.50 | 73.50 | 75.50 | 75.50 | 2.03% | - |
| Sep 14, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Sep 11, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Sep 10, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Sep 9, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 0.67% | - |
| Sep 8, 2026 | 72.50 | 74.50 | 72.50 | 74.50 | 74.50 | 2.05% | - |
| Sep 7, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Sep 4, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Sep 3, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Sep 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Sep 1, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Aug 31, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.65% | - |
| Aug 28, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Aug 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.60% | - |
| Aug 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.40 | -1.36% | - |
| Aug 25, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.40 | -1.34% | - |
| Aug 24, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.39 | 1.36% | - |
| Aug 21, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.40 | 5.76% | - |
| Aug 20, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.40 | 1.46% | - |
| Aug 19, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.40 | 1.48% | - |
| Aug 18, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.40 | - | - |
| Aug 17, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.40 | 5.47% | - |