Lindbergh S.p.A. (FRA:D8M)
Germany · Delayed Price · Currency is EUR 7.52
-0.08 (-1.05%)
At close: Nov 28, 2025
Lindbergh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.52 | 7.76 | 7.52 | 7.52 | 7.52 | - | 734 |
| Nov 28, 2025 | 7.60 | 7.60 | 7.52 | 7.52 | 7.52 | -1.05% | 100 |
| Nov 27, 2025 | 7.58 | 7.60 | 7.58 | 7.60 | 7.60 | 0.26% | - |
| Nov 26, 2025 | 7.56 | 7.58 | 7.56 | 7.58 | 7.58 | 0.26% | - |
| Nov 25, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 24, 2025 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | 0.80% | - |
| Nov 21, 2025 | 7.56 | 7.56 | 7.50 | 7.50 | 7.50 | -0.79% | - |
| Nov 20, 2025 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | 0.80% | - |
| Nov 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 18, 2025 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | -0.27% | - |
| Nov 17, 2025 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | 0.27% | - |
| Nov 14, 2025 | 7.76 | 7.76 | 7.50 | 7.50 | 7.50 | -3.35% | - |
| Nov 13, 2025 | 7.48 | 7.76 | 7.48 | 7.76 | 7.76 | 3.74% | - |
| Nov 12, 2025 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | -0.27% | - |
| Nov 11, 2025 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | 0.27% | - |
| Nov 10, 2025 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | -0.27% | - |
| Nov 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.06% | - |
| Nov 5, 2025 | 7.38 | 7.58 | 7.38 | 7.58 | 7.58 | 0.80% | 2,600 |
| Nov 4, 2025 | 7.60 | 7.60 | 7.52 | 7.52 | 7.52 | -1.05% | 25 |
| Nov 3, 2025 | 7.40 | 7.80 | 7.40 | 7.60 | 7.60 | 2.70% | 11 |
| Oct 31, 2025 | 7.54 | 7.60 | 7.40 | 7.40 | 7.40 | - | 174 |
| Oct 30, 2025 | 7.58 | 7.58 | 7.30 | 7.40 | 7.40 | - | 100 |
| Oct 29, 2025 | 7.32 | 7.40 | 7.32 | 7.40 | 7.40 | 1.93% | - |
| Oct 28, 2025 | 7.28 | 7.28 | 7.26 | 7.26 | 7.26 | 2.54% | 100 |
| Oct 27, 2025 | 6.66 | 7.08 | 6.66 | 7.08 | 7.08 | 6.31% | - |
| Oct 24, 2025 | 6.30 | 6.66 | 6.30 | 6.66 | 6.66 | 5.71% | - |
| Oct 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 21, 2025 | 6.24 | 6.30 | 6.24 | 6.30 | 6.30 | 0.96% | - |
| Oct 20, 2025 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 0.65% | - |
| Oct 17, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Oct 16, 2025 | 6.30 | 6.44 | 6.30 | 6.30 | 6.30 | - | 100 |
| Oct 15, 2025 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | -0.32% | - |
| Oct 14, 2025 | 6.40 | 6.40 | 6.32 | 6.32 | 6.32 | -1.25% | - |
| Oct 13, 2025 | 6.46 | 6.46 | 6.40 | 6.40 | 6.40 | -0.93% | - |
| Oct 10, 2025 | 6.40 | 6.52 | 6.40 | 6.46 | 6.46 | 0.94% | - |
| Oct 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 8, 2025 | 6.44 | 6.44 | 6.40 | 6.40 | 6.40 | -0.62% | - |
| Oct 7, 2025 | 6.42 | 6.44 | 6.42 | 6.44 | 6.44 | 0.31% | - |
| Oct 6, 2025 | 6.16 | 6.50 | 6.16 | 6.42 | 6.42 | 4.22% | 543 |
| Oct 3, 2025 | 6.08 | 6.32 | 6.08 | 6.16 | 6.16 | 1.32% | 325 |
| Oct 2, 2025 | 6.06 | 6.22 | 6.06 | 6.08 | 6.08 | 0.33% | 8 |
| Oct 1, 2025 | 5.90 | 6.06 | 5.90 | 6.06 | 6.06 | 2.71% | - |
| Sep 30, 2025 | 5.76 | 5.90 | 5.76 | 5.90 | 5.90 | 6.12% | 204 |
| Sep 29, 2025 | 5.26 | 5.60 | 5.26 | 5.56 | 5.56 | 5.70% | 100 |
| Sep 26, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Sep 25, 2025 | 5.00 | 5.26 | 5.00 | 5.26 | 5.26 | 3.54% | - |
| Sep 24, 2025 | 4.81 | 5.08 | 4.81 | 5.08 | 5.08 | 5.61% | 105 |
| Sep 23, 2025 | 4.85 | 5.00 | 4.81 | 4.81 | 4.81 | -0.82% | 500 |