loanDepot, Inc. (FRA:LDD)
Germany · Delayed Price · Currency is EUR 1.339
+0.023 (1.75%)
Last updated: Apr 24, 2026, 5:00 PM CET
FRA:LDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | - | 1.75% | - |
| Apr 23, 2026 | 1.38 | 1.41 | 1.32 | 1.32 | 1.32 | -7.65% | - |
| Apr 22, 2026 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | -0.97% | - |
| Apr 21, 2026 | 1.46 | 1.49 | 1.44 | 1.44 | 1.44 | -4.58% | - |
| Apr 20, 2026 | 1.49 | 1.51 | 1.47 | 1.51 | 1.51 | -0.20% | - |
| Apr 17, 2026 | 1.34 | 1.57 | 1.34 | 1.51 | 1.51 | 9.33% | - |
| Apr 16, 2026 | 1.27 | 1.39 | 1.27 | 1.38 | 1.38 | 7.47% | - |
| Apr 15, 2026 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | 3.29% | - |
| Apr 14, 2026 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 5.42% | - |
| Apr 13, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 4.14% | - |
| Apr 10, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -1.65% | - |
| Apr 9, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Apr 8, 2026 | 1.17 | 1.23 | 1.17 | 1.18 | 1.18 | 0.94% | - |
| Apr 7, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -5.48% | - |
| Apr 2, 2026 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 3.33% | - |
| Apr 1, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Mar 31, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 6.14% | - |
| Mar 30, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | - |
| 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 |