loanDepot, Inc. (FRA:LDD)
Germany · Delayed Price · Currency is EUR 1.670
-0.030 (-1.76%)
Last updated: Feb 20, 2026, 9:55 PM CET
loanDepot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Feb 19, 2026 | 1.69 | 1.70 | 1.65 | 1.70 | 1.70 | - | - |
| Feb 18, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 3.03% | - |
| Feb 17, 2026 | 1.60 | 1.66 | 1.60 | 1.65 | 1.65 | 3.12% | - |
| Feb 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.19% | - |
| Feb 13, 2026 | 1.68 | 1.74 | 1.67 | 1.67 | 1.67 | 1.21% | - |
| Feb 12, 2026 | 1.72 | 1.76 | 1.64 | 1.65 | 1.65 | -2.37% | 594 |
| Feb 11, 2026 | 1.75 | 1.75 | 1.65 | 1.69 | 1.69 | -3.43% | - |
| Feb 10, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | - | - |
| Feb 9, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Feb 6, 2026 | 1.67 | 1.78 | 1.67 | 1.78 | 1.78 | 5.33% | - |
| Feb 5, 2026 | 1.78 | 1.78 | 1.69 | 1.69 | 1.69 | -5.06% | - |
| Feb 4, 2026 | 1.81 | 1.81 | 1.75 | 1.78 | 1.78 | -0.56% | - |
| Feb 3, 2026 | 1.88 | 1.88 | 1.75 | 1.79 | 1.79 | -1.10% | - |
| Feb 2, 2026 | 1.81 | 1.89 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| Jan 30, 2026 | 1.88 | 1.88 | 1.76 | 1.78 | 1.78 | -5.82% | - |
| Jan 29, 2026 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -2.07% | - |
| Jan 28, 2026 | 2.02 | 2.02 | 1.93 | 1.93 | 1.93 | -3.50% | - |
| Jan 27, 2026 | 2.16 | 2.16 | 2.00 | 2.00 | 2.00 | -6.54% | - |
| Jan 26, 2026 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Jan 23, 2026 | 2.36 | 2.36 | 2.18 | 2.18 | 2.18 | -4.39% | - |
| Jan 22, 2026 | 2.28 | 2.38 | 2.28 | 2.28 | 2.28 | 2.70% | - |
| Jan 21, 2026 | 2.36 | 2.36 | 2.16 | 2.22 | 2.22 | -4.31% | - |
| Jan 20, 2026 | 2.68 | 2.68 | 2.30 | 2.32 | 2.32 | -12.12% | 400 |
| Jan 19, 2026 | 2.74 | 2.86 | 2.64 | 2.64 | 2.64 | -2.22% | 10 |
| Jan 16, 2026 | 2.24 | 2.70 | 2.24 | 2.70 | 2.70 | 19.47% | - |
| Jan 15, 2026 | 2.24 | 2.30 | 2.20 | 2.26 | 2.26 | 2.73% | - |
| Jan 14, 2026 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Jan 13, 2026 | 2.38 | 2.38 | 2.24 | 2.24 | 2.24 | -3.45% | - |
| Jan 12, 2026 | 2.46 | 2.52 | 2.32 | 2.32 | 2.32 | -5.69% | 400 |
| Jan 9, 2026 | 2.38 | 2.62 | 2.38 | 2.46 | 2.46 | 19.42% | - |
| Jan 8, 2026 | 2.08 | 2.10 | 2.00 | 2.06 | 2.06 | 1.98% | - |
| Jan 7, 2026 | 1.91 | 2.14 | 1.91 | 2.02 | 2.02 | 6.32% | - |
| Jan 6, 2026 | 1.86 | 1.90 | 1.83 | 1.90 | 1.90 | 2.70% | - |
| Jan 5, 2026 | 1.71 | 1.92 | 1.71 | 1.85 | 1.85 | 5.71% | - |
| Jan 2, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 1.16% | - |
| Dec 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Dec 29, 2025 | 1.77 | 1.77 | 1.69 | 1.71 | 1.71 | -5.00% | - |
| Dec 23, 2025 | 1.81 | 1.83 | 1.78 | 1.80 | 1.80 | 1.69% | - |
| Dec 22, 2025 | 1.84 | 1.89 | 1.77 | 1.77 | 1.77 | -5.35% | - |
| Dec 19, 2025 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -3.11% | - |
| Dec 18, 2025 | 1.87 | 1.94 | 1.87 | 1.93 | 1.93 | 4.32% | - |
| Dec 17, 2025 | 2.02 | 2.02 | 1.85 | 1.85 | 1.85 | -7.50% | - |
| Dec 16, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Dec 15, 2025 | 2.20 | 2.20 | 2.04 | 2.04 | 2.04 | -5.56% | - |
| Dec 12, 2025 | 2.34 | 2.34 | 2.14 | 2.16 | 2.16 | -7.69% | - |
| Dec 11, 2025 | 2.30 | 2.38 | 2.30 | 2.34 | 2.34 | - | - |
| Dec 10, 2025 | 2.26 | 2.34 | 2.20 | 2.34 | 2.34 | 5.41% | - |
| Dec 9, 2025 | 2.40 | 2.40 | 2.22 | 2.22 | 2.22 | -7.50% | - |
| Dec 8, 2025 | 2.32 | 2.40 | 2.28 | 2.40 | 2.40 | 4.35% | - |