Lindbergh S.p.A. (FRA:D8M)
Germany · Delayed Price · Currency is EUR 11.05
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:D8M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.90 | 11.05 | 10.90 | 11.05 | 11.05 | 1.38% | - |
| Apr 22, 2026 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 1.40% | - |
| Apr 21, 2026 | 11.15 | 11.15 | 10.75 | 10.75 | 10.75 | -3.59% | - |
| Apr 20, 2026 | 10.35 | 11.15 | 10.35 | 11.15 | 11.15 | 7.73% | 100 |
| Apr 17, 2026 | 10.30 | 10.35 | 10.20 | 10.35 | 10.35 | 0.49% | 250 |
| Apr 16, 2026 | 10.05 | 10.30 | 10.05 | 10.30 | 10.30 | 2.49% | - |
| Apr 15, 2026 | 9.90 | 10.05 | 9.90 | 10.05 | 10.05 | 1.52% | - |
| Apr 14, 2026 | 9.60 | 10.55 | 9.60 | 9.90 | 9.90 | 3.99% | 100 |
| Apr 13, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | - |
| Apr 10, 2026 | 9.44 | 9.52 | 9.44 | 9.52 | 9.52 | 0.85% | - |
| Apr 9, 2026 | 9.34 | 9.44 | 9.34 | 9.44 | 9.44 | 1.07% | - |
| Apr 8, 2026 | 9.00 | 9.34 | 9.00 | 9.34 | 9.34 | 3.78% | - |
| Apr 7, 2026 | 8.72 | 9.00 | 8.72 | 9.00 | 9.00 | 3.21% | - |
| Apr 2, 2026 | 8.30 | 8.72 | 8.30 | 8.72 | 8.72 | 5.06% | - |
| Apr 1, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 1.22% | - |
| Mar 31, 2026 | 8.20 | 8.20 | 8.12 | 8.20 | 8.20 | - | 300 |
| Mar 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% | - |
| 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% | - |