Lindblad Expeditions Holdings, Inc. (FRA:LI4)
Germany · Delayed Price · Currency is EUR 17.20
-0.10 (-0.58%)
Last updated: Feb 20, 2026, 8:01 AM CET
FRA:LI4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Jan 15, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Jan 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Jan 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 12.70% | - |
| Jan 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Jan 9, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Jan 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Jan 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Jan 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Jan 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Jan 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Dec 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Dec 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Dec 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Dec 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.24% | - |
| Dec 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Dec 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Dec 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Dec 16, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| Dec 15, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Dec 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 7.55% | - |
| Dec 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Dec 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Dec 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |