Lindbergh S.p.A. (FRA:D8M)
Germany · Delayed Price · Currency is EUR 7.90
0.00 (0.00%)
At close: Jan 23, 2026
Lindbergh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 7.96 | 8.10 | 7.96 | 8.10 | 8.10 | 1.76% | - |
| Jan 15, 2026 | 7.82 | 7.96 | 7.82 | 7.96 | 7.96 | 1.79% | - |
| Jan 14, 2026 | 7.88 | 7.88 | 7.82 | 7.82 | 7.82 | -0.76% | - |
| Jan 13, 2026 | 7.76 | 7.88 | 7.76 | 7.88 | 7.88 | 1.55% | - |
| Jan 12, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Jan 9, 2026 | 7.80 | 7.80 | 7.76 | 7.76 | 7.76 | -0.51% | - |
| Jan 8, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | - |
| Jan 7, 2026 | 7.68 | 7.70 | 7.68 | 7.70 | 7.70 | 0.26% | - |
| Jan 6, 2026 | 7.56 | 7.68 | 7.56 | 7.68 | 7.68 | 1.59% | - |
| Jan 5, 2026 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | 0.80% | - |
| Jan 2, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | - | - |
| Dec 30, 2025 | 7.54 | 7.54 | 7.50 | 7.50 | 7.50 | -0.53% | - |
| Dec 29, 2025 | 7.38 | 7.54 | 7.38 | 7.54 | 7.54 | 2.17% | - |
| Dec 23, 2025 | 7.52 | 7.52 | 7.38 | 7.38 | 7.38 | -1.86% | - |
| Dec 22, 2025 | 7.54 | 7.54 | 7.52 | 7.52 | 7.52 | -0.27% | - |
| Dec 19, 2025 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | 0.53% | - |
| Dec 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Dec 17, 2025 | 7.16 | 7.50 | 7.16 | 7.50 | 7.50 | -0.79% | 2,500 |
| Dec 16, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Dec 15, 2025 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | 0.80% | - |
| Dec 12, 2025 | 7.44 | 7.50 | 7.44 | 7.50 | 7.50 | 0.81% | - |
| Dec 11, 2025 | 7.30 | 7.54 | 7.30 | 7.44 | 7.44 | 1.92% | 4 |
| Dec 10, 2025 | 7.44 | 7.44 | 7.30 | 7.30 | 7.30 | -1.88% | - |
| Dec 9, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - | - |
| Dec 8, 2025 | 7.50 | 7.50 | 7.42 | 7.44 | 7.44 | -0.80% | 400 |
| Dec 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.63% | - |
| Dec 4, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.10% | 300 |
| Dec 3, 2025 | 7.50 | 7.64 | 7.30 | 7.30 | 7.30 | -2.14% | 70 |
| Dec 2, 2025 | 7.52 | 7.52 | 7.46 | 7.46 | 7.46 | -0.80% | - |
| 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% | - |