Lindab International AB (publ) (FRA:L5E)
Germany · Delayed Price · Currency is EUR 18.51
+0.15 (0.82%)
Last updated: Sep 9, 2025, 8:05 AM CET
Lindab International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | - | 0.82% | - |
| Sep 8, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | - | 1.83% | - |
| Sep 5, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | - | -0.39% | 50 |
| Sep 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 0.17% | 50 |
| Sep 3, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | - | -4.19% | 50 |
| Sep 2, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | - | 0.53% | 50 |
| Sep 1, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | - | -0.90% | 50 |
| Aug 29, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | - | 1.01% | 50 |
| Aug 28, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | - | 0.11% | 50 |
| Aug 27, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | - | -2.65% | 50 |
| Aug 26, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | - | -1.44% | - |
| Aug 25, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | - | 0.15% | - |
| Aug 22, 2025 | 18.63 | 19.48 | 18.63 | 19.48 | - | 3.95% | 50 |
| Aug 21, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | - | -0.90% | 10 |
| Aug 20, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | - | 5.17% | 10 |
| Aug 19, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | - | -1.32% | 10 |
| Aug 18, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | - | -0.65% | 10 |
| Aug 15, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | - | -0.76% | 10 |
| Aug 14, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | - | -2.12% | 10 |
| Aug 13, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | - | 2.61% | 10 |
| Aug 12, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | -2.18% | - |
| Aug 11, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | - | 1.13% | 10 |
| Aug 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | 2.48% | 10 |
| Aug 7, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | - | -4.77% | 10 |
| Aug 6, 2025 | 18.66 | 19.06 | 18.66 | 19.06 | - | 3.64% | 10 |
| Aug 5, 2025 | 18.30 | 18.39 | 18.30 | 18.39 | - | 1.32% | 900 |
| Aug 4, 2025 | 17.88 | 18.15 | 17.88 | 18.15 | - | -1.63% | 900 |
| Aug 1, 2025 | 18.21 | 18.45 | 18.21 | 18.45 | - | -4.45% | 900 |
| Jul 31, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | - | 1.26% | - |
| Jul 30, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | - | -0.16% | 250 |
| Jul 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | -0.10% | 250 |
| Jul 28, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | - | 2.47% | 250 |
| Jul 25, 2025 | 18.68 | 18.68 | 18.66 | 18.66 | - | -0.48% | 250 |
| Jul 24, 2025 | 18.60 | 18.75 | 18.60 | 18.75 | - | 3.31% | 5 |
| Jul 23, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | - | -1.79% | 695 |
| Jul 22, 2025 | 18.45 | 18.48 | 18.45 | 18.48 | - | 1.20% | 695 |
| Jul 21, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | - | 3.46% | - |
| Jul 18, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | - | 3.04% | 17 |
| Jul 17, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | - | -2.34% | 17 |
| Jul 16, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | - | 0.06% | 17 |
| Jul 15, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | - | -3.10% | 17 |
| Jul 14, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | - | -2.95% | 17 |
| Jul 11, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | - | 2.81% | 17 |
| Jul 10, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | - | 1.12% | - |
| Jul 9, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | - | -0.77% | - |
| Jul 8, 2025 | 17.93 | 18.07 | 17.93 | 18.07 | - | 1.12% | 17 |
| Jul 7, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | - | 0.56% | 17 |
| Jul 4, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | - | 0.28% | 17 |
| Jul 3, 2025 | 17.62 | 17.72 | 17.62 | 17.72 | - | 0.91% | - |
| Jul 2, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | - | 1.04% | - |