Lindbergh S.p.A. (FRA:D8M)
Germany · Delayed Price · Currency is EUR 14.30
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:D8M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 1,725 |
| Oct 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.04% | - |
| Oct 21, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Oct 20, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Oct 19, 2026 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | -0.34% | - |
| Oct 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Oct 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.73% | - |
| Oct 13, 2026 | 14.65 | 14.65 | 14.40 | 14.45 | 14.45 | -1.37% | 1,725 |
| Oct 12, 2026 | 14.40 | 14.65 | 14.40 | 14.65 | 14.65 | - | - |
| Oct 9, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 2.09% | - |
| Oct 8, 2026 | 14.65 | 14.65 | 14.35 | 14.35 | 14.35 | -1.71% | 50 |
| Oct 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.34% | - |
| Oct 6, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| Oct 5, 2026 | 14.85 | 14.95 | 14.85 | 14.95 | 14.95 | 0.67% | - |
| Oct 2, 2026 | 14.50 | 14.85 | 14.50 | 14.85 | 14.85 | 3.12% | - |
| Oct 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Sep 30, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Sep 29, 2026 | 14.45 | 14.60 | 14.45 | 14.60 | 14.60 | 1.04% | 50 |
| Sep 28, 2026 | 14.15 | 14.45 | 14.15 | 14.45 | 14.45 | 2.12% | - |
| Sep 25, 2026 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | -0.35% | - |
| Sep 24, 2026 | 13.95 | 14.20 | 13.95 | 14.20 | 14.20 | 1.79% | - |
| Sep 23, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Sep 22, 2026 | 14.15 | 14.15 | 13.95 | 13.95 | 13.95 | -1.41% | - |
| Sep 21, 2026 | 13.25 | 14.35 | 13.25 | 14.15 | 14.15 | 6.79% | 72 |
| Sep 18, 2026 | 13.10 | 13.25 | 13.10 | 13.25 | 13.25 | 1.15% | - |
| Sep 17, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | - |
| Sep 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Sep 15, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | - |
| Sep 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Sep 11, 2026 | 12.75 | 12.80 | 12.75 | 12.80 | 12.80 | 0.39% | - |
| Sep 10, 2026 | 12.70 | 12.75 | 12.70 | 12.75 | 12.75 | 0.39% | - |
| Sep 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 8, 2026 | 12.75 | 12.85 | 12.70 | 12.70 | 12.70 | -0.39% | 80 |
| Sep 7, 2026 | 12.70 | 12.75 | 12.70 | 12.75 | 12.75 | 0.39% | - |
| Sep 4, 2026 | 12.75 | 12.75 | 12.70 | 12.70 | 12.70 | -0.39% | - |
| Sep 3, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.39% | - |
| Sep 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.17% | - |
| Sep 1, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | - |
| Aug 31, 2026 | 12.90 | 12.90 | 12.85 | 12.85 | 12.85 | -0.39% | - |
| Aug 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Aug 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Aug 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Aug 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Aug 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Aug 21, 2026 | 12.95 | 12.95 | 12.90 | 12.90 | 12.90 | - | - |
| Aug 20, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Aug 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Aug 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Aug 17, 2026 | 12.90 | 13.10 | 12.90 | 12.90 | 12.90 | - | 75 |