LandBridge Company LLC (FRA:D5O)
Germany · Delayed Price · Currency is EUR 74.00
+2.50 (3.50%)
At close: Sep 18, 2026
FRA:D5O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.91 | -2.29% | - |
| Aug 13, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.41 | -8.39% | - |
| Aug 12, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.40 | 2.88% | - |
| Aug 11, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.40 | 8.59% | - |
| Aug 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.91 | -6.57% | - |
| Aug 7, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.40 | 6.20% | - |
| Aug 6, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.41 | 2.38% | - |
| Aug 5, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.91 | -2.33% | - |
| Aug 4, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.41 | - | - |
| Aug 3, 2026 | 66.50 | 66.50 | 64.50 | 64.50 | 64.41 | -1.53% | 60 |
| Jul 31, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.41 | 1.55% | - |
| Jul 30, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.41 | - | - |
| Jul 29, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.41 | -0.77% | - |
| Jul 28, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.91 | -2.99% | - |
| Jul 27, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 66.90 | 0.75% | 3 |
| Jul 24, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.41 | -0.75% | - |
| Jul 23, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.90 | 1.52% | - |
| Jul 22, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.91 | - | - |
| Jul 21, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 65.91 | -0.75% | - |
| Jul 20, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.41 | 1.53% | - |
| Jul 17, 2026 | 66.00 | 66.00 | 65.50 | 65.50 | 65.41 | -2.24% | 50 |
| Jul 16, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.90 | -1.47% | - |
| Jul 15, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.90 | - | - |
| Jul 14, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.90 | 3.03% | - |
| Jul 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.91 | -2.22% | - |