Linamar Corporation (FRA:LNR)
Germany · Delayed Price · Currency is EUR 48.40
-0.60 (-1.22%)
Last updated: Dec 1, 2025, 8:07 AM CET
Linamar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | - | -1.22% | 73 |
| Nov 28, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| Nov 27, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.02% | - |
| Nov 26, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Nov 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.66% | - |
| Nov 24, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 3.88% | - |
| Nov 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -4.53% | - |
| Nov 20, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.42 | - | - |
| Nov 19, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.42 | 2.97% | - |
| Nov 18, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.03 | -2.48% | - |
| Nov 17, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.22 | -0.41% | - |
| Nov 14, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.42 | 4.74% | - |
| Nov 13, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.23 | 0.87% | - |
| Nov 12, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.83 | 0.88% | - |
| Nov 11, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.43 | -1.30% | - |
| Nov 10, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.03 | 0.87% | - |
| Nov 7, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.63 | -0.43% | - |
| Nov 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.83 | -1.29% | - |
| Nov 4, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.43 | -0.43% | - |
| Nov 3, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.63 | 0.86% | - |
| Oct 31, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.23 | -0.85% | - |
| Oct 30, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.63 | 0.43% | - |
| Oct 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.43 | - | - |
| Oct 28, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.43 | - | - |
| Oct 27, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.43 | 0.43% | - |
| Oct 24, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.23 | 2.20% | - |
| Oct 23, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.23 | 0.44% | - |
| Oct 22, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.03 | 1.35% | - |
| Oct 21, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.44 | 1.83% | - |
| Oct 20, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.64 | 3.30% | - |
| Oct 17, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.24 | -2.30% | - |
| Oct 16, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.24 | -1.36% | - |
| Oct 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.84 | - | - |
| Oct 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.84 | - | - |
| Oct 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.84 | -0.45% | - |
| Oct 10, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.04 | -1.34% | - |
| Oct 9, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.64 | - | - |
| Oct 8, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.64 | -2.61% | - |
| Oct 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.83 | -1.29% | - |
| Oct 6, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.43 | - | - |
| Oct 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.43 | 3.56% | - |
| Oct 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.83 | -0.44% | - |
| Oct 1, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.03 | -1.31% | - |
| Sep 30, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.63 | -0.43% | - |
| Sep 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.83 | - | - |
| Sep 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.83 | -0.86% | - |
| Sep 25, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.23 | - | - |
| Sep 24, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.23 | -1.28% | - |
| Sep 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.83 | -0.42% | - |
| Sep 22, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.03 | -0.42% | - |