Lindbergh S.p.A. (FRA:D8M)
Germany · Delayed Price · Currency is EUR 8.22
+0.40 (5.12%)
At close: Mar 27, 2026
FRA:D8M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.82 | 8.22 | 7.82 | 8.22 | 8.22 | 5.12% | 500 |
| Mar 26, 2026 | 7.98 | 8.02 | 7.82 | 7.82 | 7.82 | -2.01% | 500 |
| Mar 25, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | -0.25% | - |
| Mar 24, 2026 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | -1.48% | - |
| Mar 23, 2026 | 8.02 | 8.12 | 8.02 | 8.12 | 8.12 | 1.25% | - |
| Mar 20, 2026 | 8.08 | 8.08 | 8.02 | 8.02 | 8.02 | -0.74% | - |
| Mar 19, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Mar 18, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Mar 17, 2026 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | 1.00% | - |
| Mar 16, 2026 | 7.82 | 8.00 | 7.82 | 8.00 | 8.00 | 2.30% | - |
| Mar 13, 2026 | 8.12 | 8.12 | 7.82 | 7.82 | 7.82 | -3.69% | - |
| Mar 12, 2026 | 8.08 | 8.12 | 8.08 | 8.12 | 8.12 | 0.50% | - |
| Mar 11, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 1,000 |
| Mar 10, 2026 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | -0.25% | - |
| Mar 9, 2026 | 8.18 | 8.18 | 8.10 | 8.10 | 8.10 | -0.98% | - |
| Mar 6, 2026 | 8.20 | 8.20 | 8.18 | 8.18 | 8.18 | -0.24% | - |
| Mar 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Mar 4, 2026 | 7.94 | 8.20 | 7.94 | 8.20 | 8.20 | 3.27% | - |
| Mar 3, 2026 | 8.24 | 8.24 | 7.94 | 7.94 | 7.94 | -3.64% | - |
| Mar 2, 2026 | 7.90 | 8.24 | 7.90 | 8.24 | 8.24 | 4.30% | 300 |
| Feb 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Feb 26, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Feb 25, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Feb 24, 2026 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | 0.76% | - |
| Feb 23, 2026 | 7.84 | 7.94 | 7.84 | 7.94 | 7.94 | 1.28% | - |
| Feb 20, 2026 | 7.84 | 8.04 | 7.84 | 7.84 | 7.84 | - | 300 |
| Feb 19, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Feb 18, 2026 | 7.84 | 7.90 | 7.84 | 7.84 | 7.84 | - | 1,000 |
| Feb 17, 2026 | 7.90 | 7.90 | 7.84 | 7.84 | 7.84 | -0.76% | - |
| Feb 16, 2026 | 7.76 | 7.90 | 7.76 | 7.90 | 7.90 | 1.80% | - |
| Feb 13, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Feb 12, 2026 | 7.70 | 7.76 | 7.70 | 7.76 | 7.76 | 0.78% | - |
| Feb 11, 2026 | 8.08 | 8.08 | 7.70 | 7.70 | 7.70 | -4.70% | - |
| Feb 10, 2026 | 7.64 | 8.08 | 7.64 | 8.08 | 8.08 | 5.76% | - |
| Feb 9, 2026 | 7.52 | 7.64 | 7.52 | 7.64 | 7.64 | 1.60% | - |
| Feb 6, 2026 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | 0.27% | - |
| Feb 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 4, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Feb 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 2, 2026 | 7.48 | 7.60 | 7.48 | 7.60 | 7.60 | 1.60% | - |
| Jan 30, 2026 | 7.46 | 7.48 | 7.46 | 7.48 | 7.48 | 0.27% | - |
| Jan 29, 2026 | 7.60 | 7.60 | 7.40 | 7.46 | 7.46 | -1.84% | 415 |
| Jan 28, 2026 | 7.84 | 8.00 | 7.60 | 7.60 | 7.60 | -3.06% | 1,065 |
| Jan 27, 2026 | 7.70 | 7.84 | 7.70 | 7.84 | 7.84 | 1.82% | - |
| Jan 26, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Jan 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jan 22, 2026 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | -0.25% | - |
| Jan 21, 2026 | 8.08 | 8.08 | 7.92 | 7.92 | 7.92 | -1.98% | - |
| Jan 20, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Jan 19, 2026 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | -0.25% | - |