Lindblad Expeditions Holdings, Inc. (FRA:LI4)
Germany · Delayed Price · Currency is EUR 31.20
-0.60 (-1.89%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:LI4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | 170 |
| Oct 22, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Oct 21, 2026 | 31.40 | 32.00 | 31.40 | 32.00 | 32.00 | 1.91% | - |
| Oct 20, 2026 | 30.40 | 31.40 | 30.40 | 31.40 | 31.40 | 3.97% | - |
| Oct 19, 2026 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | -3.82% | - |
| Oct 16, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Oct 15, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -3.73% | - |
| Oct 14, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Oct 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Oct 12, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Oct 9, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Oct 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 7, 2026 | 31.80 | 31.80 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Oct 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.60% | - |
| Oct 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Oct 2, 2026 | 29.80 | 30.40 | 29.80 | 30.40 | 30.40 | 3.40% | - |
| Oct 1, 2026 | 27.60 | 29.40 | 27.60 | 29.40 | 29.40 | 7.30% | - |
| Sep 30, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 6.20% | - |
| Sep 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.88% | - |
| Sep 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Sep 25, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | - |
| Sep 24, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 2.56% | - |
| Sep 23, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Sep 22, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Sep 21, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 7.02% | - |
| Sep 18, 2026 | 24.00 | 24.00 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Sep 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 6.25% | - |
| Sep 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 15, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 1.82% | - |
| Sep 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Sep 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 9, 2026 | 22.60 | 22.60 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Sep 8, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 1.82% | - |
| Sep 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Sep 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Sep 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Sep 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Sep 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -10.32% | - |
| Aug 31, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Aug 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.03% | - |
| Aug 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Aug 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| Aug 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Aug 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Aug 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Aug 19, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Aug 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Aug 17, 2026 | 28.80 | 28.80 | 27.80 | 27.80 | 27.80 | -6.08% | - |