loanDepot, Inc. (FRA:LDD)
Germany · Delayed Price · Currency is EUR 1.150
-0.030 (-2.54%)
At close: Mar 27, 2026
FRA:LDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 500 |
| Mar 26, 2026 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 25, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | - |
| Mar 24, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Mar 23, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | - |
| Mar 20, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -3.03% | - |
| Mar 19, 2026 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | 0.76% | - |
| Mar 18, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 17, 2026 | 1.32 | 1.39 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Mar 16, 2026 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Mar 13, 2026 | 1.44 | 1.46 | 1.36 | 1.36 | 1.36 | -5.56% | - |
| Mar 12, 2026 | 1.47 | 1.49 | 1.44 | 1.44 | 1.44 | -4.00% | - |
| Mar 11, 2026 | 1.55 | 1.55 | 1.42 | 1.50 | 1.50 | - | - |
| Mar 10, 2026 | 1.55 | 1.64 | 1.50 | 1.50 | 1.50 | -4.46% | - |
| Mar 9, 2026 | 1.47 | 1.57 | 1.47 | 1.57 | 1.57 | 5.37% | - |
| Mar 6, 2026 | 1.51 | 1.51 | 1.46 | 1.49 | 1.49 | -0.67% | - |
| Mar 5, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Mar 4, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Mar 3, 2026 | 1.61 | 1.61 | 1.53 | 1.56 | 1.56 | -2.50% | - |
| Mar 2, 2026 | 1.71 | 1.71 | 1.59 | 1.60 | 1.60 | -5.88% | - |
| Feb 27, 2026 | 1.66 | 1.70 | 1.62 | 1.70 | 1.70 | 3.03% | - |
| Feb 26, 2026 | 1.57 | 1.65 | 1.56 | 1.65 | 1.65 | 5.77% | - |
| Feb 25, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -0.64% | - |
| Feb 24, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -0.63% | - |
| Feb 23, 2026 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -5.39% | - |
| 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 |