Lindbergh S.p.A. (FRA:D8M)
Germany · Delayed Price · Currency is EUR 12.90
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:D8M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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 |
| Aug 14, 2026 | 13.05 | 13.05 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Aug 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 10, 2026 | 12.85 | 13.00 | 12.80 | 12.80 | 12.80 | - | 40 |
| Aug 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% | - |
| Aug 6, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% | - |
| Aug 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 4, 2026 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Aug 3, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jul 31, 2026 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | - | - |
| Jul 30, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.90% | - |
| Jul 29, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.38% | - |
| Jul 28, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Jul 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jul 24, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | - |
| Jul 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.39% | - |
| Jul 22, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.89% | - |
| Jul 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 20, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | - |
| Jul 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jul 16, 2026 | 13.50 | 13.55 | 13.20 | 13.20 | 13.20 | -2.22% | 322 |
| Jul 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Jul 14, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jul 13, 2026 | 13.95 | 13.95 | 13.40 | 13.40 | 13.40 | -3.94% | - |
| Jul 10, 2026 | 13.90 | 13.95 | 13.90 | 13.95 | 13.95 | 2.20% | - |
| Jul 9, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Jul 8, 2026 | 14.30 | 14.30 | 13.65 | 13.65 | 13.65 | -6.19% | - |
| Jul 7, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Jul 6, 2026 | 14.70 | 14.70 | 14.55 | 14.55 | 14.55 | -1.02% | - |
| Jul 3, 2026 | 14.25 | 14.70 | 14.25 | 14.70 | 14.70 | -1.01% | 1,725 |
| Jul 2, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.02% | - |
| Jul 1, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Jun 30, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jun 29, 2026 | 14.25 | 14.85 | 14.25 | 14.80 | 14.80 | 3.86% | 287 |
| Jun 26, 2026 | 13.60 | 14.55 | 13.60 | 14.25 | 14.25 | 5.17% | 1,388 |
| Jun 25, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.37% | - |
| Jun 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.89% | - |
| Jun 23, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jun 22, 2026 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | 1.92% | - |
| Jun 19, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | 300 |