loanDepot, Inc. (FRA:LDD)
Germany · Delayed Price · Currency is EUR 1.034
+0.007 (0.68%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:LDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | 0.68% | - |
| Jun 25, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | - |
| Jun 24, 2026 | 0.96 | 1.07 | 0.96 | 1.04 | 1.04 | 4.59% | - |
| Jun 23, 2026 | 0.93 | 1.01 | 0.93 | 0.99 | 0.99 | 3.12% | - |
| Jun 22, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 5.14% | - |
| Jun 19, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -9.46% | - |
| Jun 18, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.97% | - |
| Jun 17, 2026 | 1.03 | 1.07 | 0.99 | 0.99 | 0.99 | -4.85% | - |
| Jun 16, 2026 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 0.68% | - |
| Jun 15, 2026 | 0.94 | 1.06 | 0.94 | 1.03 | 1.03 | 6.05% | - |
| Jun 12, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 0.05% | - |
| Jun 11, 2026 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | 2.42% | - |
| Jun 10, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -2.66% | - |
| Jun 9, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 0.77% | - |
| Jun 8, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -5.09% | - |
| Jun 5, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -3.31% | - |
| Jun 4, 2026 | 0.98 | 1.08 | 0.98 | 1.06 | 1.06 | 4.97% | - |
| Jun 3, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -4.64% | - |
| Jun 2, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | -1.58% | - |
| Jun 1, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -3.51% | - |
| May 29, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | -0.18% | - |
| May 28, 2026 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 1.36% | - |
| May 27, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 1.67% | - |
| May 26, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 11.67% | - |
| May 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -8.51% | - |
| May 22, 2026 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | 0.09% | - |
| May 21, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 1.73% | - |
| May 20, 2026 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 6.89% | - |
| May 19, 2026 | 0.98 | 1.02 | 0.97 | 0.97 | 0.97 | -3.86% | - |
| May 18, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -5.87% | - |
| May 15, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -2.63% | - |
| May 14, 2026 | 0.99 | 1.12 | 0.99 | 1.10 | 1.10 | 7.82% | - |
| May 13, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.94% | - |
| May 12, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -3.57% | - |
| May 11, 2026 | 1.14 | 1.18 | 1.09 | 1.09 | 1.09 | -7.84% | - |
| May 8, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | -1.08% | - |
| May 7, 2026 | 1.14 | 1.24 | 1.14 | 1.20 | 1.20 | 2.30% | - |
| May 6, 2026 | 1.12 | 1.18 | 1.05 | 1.17 | 1.17 | -7.28% | - |
| May 5, 2026 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | -1.33% | - |
| May 4, 2026 | 1.29 | 1.33 | 1.28 | 1.28 | 1.28 | -2.21% | - |
| Apr 30, 2026 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 1.47% | - |
| Apr 29, 2026 | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | -8.24% | - |
| Apr 28, 2026 | 1.28 | 1.41 | 1.28 | 1.41 | 1.41 | 7.24% | - |
| Apr 27, 2026 | 1.31 | 1.35 | 1.31 | 1.31 | 1.31 | -1.94% | - |
| Apr 24, 2026 | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | 1.67% | - |
| 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% | - |