Linedata Services S.A. (FRA:LN4)
Germany · Delayed Price · Currency is EUR 46.00
-0.40 (-0.86%)
Last updated: Dec 30, 2025, 8:04 AM CET
Linedata Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.22% | - |
| Jan 8, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.22% | - |
| Jan 7, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Jan 6, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Jan 5, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jan 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.74% | - |
| Dec 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Dec 29, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | -1.49% | 2 |
| Dec 23, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 1.73% | - |
| Dec 22, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.22% | - |
| Dec 19, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | - |
| Dec 18, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.22% | - |
| Dec 17, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.66% | - |
| Dec 16, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.11% | - |
| Dec 15, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 1.13% | - |
| Dec 12, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.23% | - |
| Dec 11, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.23% | - |
| Dec 10, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Dec 9, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.37% | - |
| Dec 8, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Dec 5, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Dec 4, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.68% | - |
| Dec 3, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - | - |
| Dec 2, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -2.23% | - |
| Dec 1, 2025 | 43.90 | 44.90 | 43.90 | 44.90 | 44.90 | 1.58% | 20 |
| Nov 28, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.67% | - |
| Nov 27, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.23% | - |
| Nov 26, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Nov 25, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.84% | - |
| Nov 24, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Nov 21, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Nov 20, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Nov 19, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.23% | - |
| Nov 18, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.46% | - |
| Nov 17, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.46% | - |
| Nov 14, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.23% | - |
| Nov 13, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Nov 12, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.03% | - |
| Nov 11, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -1.12% | - |
| Nov 10, 2025 | 44.40 | 44.80 | 44.40 | 44.80 | 44.80 | 1.82% | 1 |
| Nov 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.23% | - |
| Nov 6, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.23% | - |
| Nov 5, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Nov 4, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.23% | - |
| Nov 3, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -2.21% | - |
| Oct 31, 2025 | 44.90 | 45.30 | 44.90 | 45.30 | 45.30 | 0.89% | 1 |
| Oct 30, 2025 | 46.00 | 46.00 | 44.90 | 44.90 | 44.90 | -5.07% | - |
| Oct 29, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -2.27% | - |
| Oct 28, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Oct 27, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.42% | - |