LandBridge Company LLC (FRA:D5O)
Germany · Delayed Price · Currency is EUR 65.50
-1.00 (-1.50%)
Last updated: Jul 21, 2026, 8:02 AM CET
FRA:D5O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |