Linedata Services S.A. (FRA:LN4)
Germany · Delayed Price · Currency is EUR 42.40
-0.40 (-0.93%)
At close: Mar 27, 2026
FRA:LN4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Mar 26, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.06% | - |
| Mar 25, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 6.07% | - |
| Mar 24, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.73% | - |
| Mar 23, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.25% | - |
| Mar 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 3.05% | - |
| Mar 19, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 3.41% | - |
| Mar 18, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.87% | - |
| Mar 17, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Mar 16, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.27% | - |
| Mar 13, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -0.27% | - |
| Mar 12, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Mar 11, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -3.61% | - |
| Mar 10, 2026 | 37.50 | 38.80 | 37.50 | 38.80 | 38.80 | 0.52% | 11 |
| Mar 9, 2026 | 37.90 | 38.60 | 37.90 | 38.60 | 38.60 | 1.85% | 256 |
| Mar 6, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.80% | - |
| Mar 5, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.83% | - |
| Mar 4, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -2.05% | - |
| Mar 3, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.26% | - |
| Mar 2, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Feb 27, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Feb 26, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Feb 25, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.27% | - |
| Feb 24, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -2.95% | - |
| Feb 23, 2026 | 39.70 | 40.70 | 39.70 | 40.70 | 40.70 | 0.99% | 60 |
| Feb 20, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -2.18% | - |
| Feb 19, 2026 | 40.40 | 41.20 | 40.40 | 41.20 | 41.20 | 1.23% | 300 |
| Feb 18, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -1.21% | - |
| Feb 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Feb 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.24% | - |
| Feb 13, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -1.92% | - |
| Feb 12, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.95% | - |
| Feb 11, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 0.48% | - |
| Feb 10, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 1.70% | - |
| Feb 9, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Feb 6, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.24% | - |
| Feb 5, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 1.46% | - |
| Feb 4, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | - |
| Feb 3, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -1.91% | - |
| Feb 2, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.48% | - |
| Jan 30, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 3.22% | - |
| Jan 29, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.59% | - |
| Jan 28, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Jan 27, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Jan 26, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.24% | - |
| Jan 23, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.25% | - |
| Jan 22, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.23% | - |
| Jan 21, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -3.10% | - |
| Jan 20, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.55% | - |
| Jan 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.44% | - |