Linedata Services S.A. (FRA:LN4)
Germany · Delayed Price · Currency is EUR 41.70
+1.30 (3.22%)
At close: Jan 30, 2026
Linedata Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -1.10% | - |
| Jan 15, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Jan 14, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Jan 13, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.65% | - |
| Jan 12, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.22% | - |
| 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% | - |