Lindab International AB (publ) (FRA:L5E)
Germany · Delayed Price · Currency is EUR 18.27
-0.02 (-0.11%)
Last updated: Oct 20, 2025, 9:21 AM CET
Lindab International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | 86 |
| Oct 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.32% | 86 |
| Oct 21, 2025 | 18.73 | 18.96 | 18.73 | 18.96 | 18.96 | 3.78% | 86 |
| Oct 20, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.11% | 1 |
| Oct 17, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1.67% | 1 |
| Oct 16, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 2.68% | 1 |
| Oct 15, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.06% | 1 |
| Oct 14, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.74% | 1 |
| Oct 13, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -2.10% | 1 |
| Oct 10, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.40% | 1 |
| Oct 9, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -2.49% | 1 |
| Oct 8, 2025 | 17.60 | 18.10 | 17.60 | 18.10 | 18.10 | 2.61% | 1 |
| Oct 7, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.34% | 50 |
| Oct 6, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.78% | 50 |
| Oct 3, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.12% | 50 |
| Oct 2, 2025 | 17.55 | 17.55 | 17.37 | 17.37 | 17.37 | -1.98% | 50 |
| Oct 1, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.11% | - |
| Sep 30, 2025 | 17.70 | 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% | 50 |
| Sep 22, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -1.29% | 50 |
| Sep 19, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1.08% | 50 |
| Sep 18, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.27% | 50 |
| Sep 17, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.91% | 50 |
| Sep 16, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.91% | 50 |
| Sep 15, 2025 | 18.46 | 18.76 | 18.46 | 18.76 | 18.76 | 1.41% | 50 |
| Sep 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.32% | 50 |
| Sep 11, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.54% | 50 |
| Sep 10, 2025 | 18.54 | 18.66 | 18.54 | 18.66 | 18.66 | 0.81% | 50 |
| Sep 9, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.82% | 50 |
| Sep 8, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 1.83% | 50 |
| Sep 5, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.39% | 50 |
| Sep 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.17% | 50 |
| Sep 3, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -4.19% | 50 |
| Sep 2, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.53% | 50 |
| Sep 1, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.90% | 50 |
| Aug 29, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.01% | 50 |
| Aug 28, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.11% | 50 |
| Aug 27, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -2.65% | 50 |
| Aug 26, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -1.44% | 50 |
| Aug 25, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.15% | 50 |
| 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% | 10 |
| Aug 20, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 5.17% | 10 |
| Aug 19, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -1.32% | 10 |
| Aug 18, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.65% | 10 |
| Aug 15, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.76% | 10 |