Lindab International AB (publ) (FRA:L5E)
Germany · Delayed Price · Currency is EUR 17.70
+0.09 (0.51%)
Last updated: Sep 30, 2025, 8:04 AM CET
Lindab International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | 0.51% | - |
| Sep 29, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.79% | - |
| Sep 26, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.55% | - |
| Sep 25, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -4.55% | - |
| Sep 24, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 2.61% | - |
| Sep 23, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.11% | - |
| Sep 22, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -1.29% | - |
| Sep 19, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1.08% | - |
| Sep 18, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.27% | - |
| Sep 17, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.91% | - |
| Sep 16, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.91% | - |
| Sep 15, 2025 | 18.46 | 18.76 | 18.46 | 18.76 | 18.76 | 1.41% | - |
| Sep 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.32% | - |
| Sep 11, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.54% | - |
| Sep 10, 2025 | 18.54 | 18.66 | 18.54 | 18.66 | 18.66 | 0.81% | - |
| Sep 9, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.82% | - |
| Sep 8, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 1.83% | - |
| Sep 5, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.39% | - |
| Sep 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.17% | - |
| Sep 3, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -4.19% | - |
| Sep 2, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.53% | - |
| Sep 1, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.90% | - |
| Aug 29, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.01% | - |
| Aug 28, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.11% | - |
| Aug 27, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -2.65% | - |
| Aug 26, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -1.44% | - |
| Aug 25, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.15% | - |
| Aug 22, 2025 | 18.63 | 19.48 | 18.63 | 19.48 | 19.48 | 3.95% | 50 |
| Aug 21, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.90% | - |
| Aug 20, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 5.17% | - |
| Aug 19, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -1.32% | - |
| Aug 18, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.65% | - |
| Aug 15, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.76% | - |
| Aug 14, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -2.12% | - |
| Aug 13, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 2.61% | - |
| Aug 12, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.18% | - |
| Aug 11, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 1.13% | - |
| Aug 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.48% | - |
| Aug 7, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -4.77% | - |
| Aug 6, 2025 | 18.66 | 19.06 | 18.66 | 19.06 | 19.06 | 3.64% | 10 |
| Aug 5, 2025 | 18.30 | 18.39 | 18.30 | 18.39 | 18.39 | 1.32% | - |
| Aug 4, 2025 | 17.88 | 18.15 | 17.88 | 18.15 | 18.15 | -1.63% | - |
| Aug 1, 2025 | 18.21 | 18.45 | 18.21 | 18.45 | 18.45 | -4.45% | 900 |
| Jul 31, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 1.26% | - |
| Jul 30, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.16% | - |
| Jul 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.10% | - |
| Jul 28, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 2.47% | - |
| Jul 25, 2025 | 18.68 | 18.68 | 18.66 | 18.66 | 18.66 | -0.48% | 250 |
| Jul 24, 2025 | 18.60 | 18.75 | 18.60 | 18.75 | 18.75 | 3.31% | 5 |
| Jul 23, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.79% | - |