Lindblad Expeditions Holdings, Inc. (FRA:LI4)
Germany · Delayed Price · Currency is EUR 15.60
-0.20 (-1.27%)
At close: Mar 27, 2026
FRA:LI4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Mar 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Mar 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Mar 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 6.21% | - |
| Mar 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Mar 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Mar 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Mar 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 4.83% | - |
| Mar 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 3.57% | - |
| Mar 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Mar 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.00% | - |
| Mar 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Mar 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Mar 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Mar 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Mar 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Mar 5, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.11% | - |
| Mar 4, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Mar 3, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Mar 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Feb 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Feb 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Feb 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Feb 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Feb 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Feb 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Feb 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Feb 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Feb 17, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Feb 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Feb 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Feb 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Feb 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Feb 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Feb 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 9.80% | - |
| Feb 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Feb 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | - |
| Feb 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Feb 3, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 5.11% | - |
| Feb 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Jan 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 3.76% | - |
| Jan 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Jan 28, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Jan 27, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Jan 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -3.65% | - |
| Jan 23, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Jan 22, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.82% | - |
| Jan 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.68% | - |
| Jan 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jan 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.23% | - |