Lindab International AB (publ) (FRA:L5E)
Germany · Delayed Price · Currency is EUR 18.74
+0.32 (1.74%)
At close: Dec 19, 2025
Lindab International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18.72 | 18.74 | 18.72 | 18.74 | 18.74 | 1.74% | 150 |
| Dec 18, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.65% | - |
| Dec 17, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.22% | - |
| Dec 16, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -2.11% | - |
| Dec 15, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - | - |
| Dec 12, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.90% | - |
| Dec 11, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.37% | - |
| Dec 10, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.13% | - |
| Dec 9, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -1.28% | - |
| Dec 8, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.69% | - |
| Dec 5, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 4.54% | - |
| Dec 4, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -2.80% | - |
| Dec 3, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.48% | - |
| Dec 2, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.64% | - |
| Dec 1, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.05% | - |
| Nov 28, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 3.18% | - |
| Nov 27, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -2.56% | - |
| Nov 26, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 3.48% | - |
| Nov 25, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.57% | - |
| Nov 24, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -2.36% | - |
| Nov 21, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -3.49% | - |
| Nov 20, 2025 | 18.48 | 18.90 | 18.48 | 18.90 | 18.90 | 2.38% | 1 |
| Nov 19, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -2.28% | - |
| Nov 18, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -1.20% | - |
| Nov 17, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.70% | - |
| Nov 14, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -2.16% | - |
| Nov 13, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.66% | - |
| Nov 12, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.02% | - |
| Nov 11, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.15% | - |
| Nov 10, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.15% | - |
| Nov 7, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -1.27% | - |
| Nov 6, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.05% | - |
| Nov 5, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -2.30% | - |
| Nov 4, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.78% | - |
| Nov 3, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -2.56% | - |
| Oct 31, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.09% | - |
| Oct 30, 2025 | 21.36 | 21.36 | 21.14 | 21.14 | 20.89 | -2.40% | - |
| Oct 29, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.41 | -1.55% | - |
| Oct 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.74 | - | - |
| Oct 27, 2025 | 21.74 | 22.00 | 21.74 | 22.00 | 21.74 | 1.48% | - |
| Oct 24, 2025 | 19.06 | 21.68 | 19.06 | 21.68 | 21.43 | 15.94% | 576 |
| Oct 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.48 | -1.06% | - |
| Oct 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | -0.32% | - |
| Oct 21, 2025 | 18.73 | 18.96 | 18.73 | 18.96 | 18.74 | 3.78% | 86 |
| Oct 20, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.06 | -0.11% | - |
| Oct 17, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.08 | 1.67% | - |
| Oct 16, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.78 | 2.68% | - |
| Oct 15, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.31 | 0.06% | - |
| Oct 14, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.30 | 1.74% | - |
| Oct 13, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.01 | -2.10% | - |