Lindblad Expeditions Holdings, Inc. (FRA:LI4)
Germany · Delayed Price · Currency is EUR 24.40
+1.00 (4.27%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:LI4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | - | 4.27% | - |
| Jul 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Jul 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Jul 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Jul 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.24% | 49 |
| Jul 21, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Jul 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Jul 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 4.42% | - |
| Jul 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jul 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Jul 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Jul 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Jul 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jul 8, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Jul 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.51% | - |
| Jul 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jul 3, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Jul 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.92% | - |
| Jul 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Jun 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.65% | - |
| Jun 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.03% | - |
| Jun 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 5.98% | - |
| Jun 25, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 4.46% | - |
| Jun 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Jun 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jun 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jun 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 7.77% | - |
| Jun 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jun 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jun 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Jun 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 5.05% | - |
| Jun 12, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 5.32% | - |
| Jun 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Jun 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.83% | - |
| Jun 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Jun 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Jun 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Jun 4, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -5.61% | - |
| Jun 3, 2026 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 1.03% | - |
| Jun 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | - |
| Jun 1, 2026 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 2.05% | 2 |
| May 29, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| May 28, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 5.49% | - |
| May 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 3.41% | - |
| May 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| May 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3.53% | - |
| May 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.29% | - |
| May 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.82% | - |
| May 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |