Linamar Corporation (FRA:LNR)
Germany · Delayed Price · Currency is EUR 61.75
+0.25 (0.41%)
At close: Sep 18, 2026
FRA:LNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.41% | - |
| Sep 17, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.40% | - |
| Sep 16, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.41% | - |
| Sep 15, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -1.46% | - |
| Sep 14, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1.23% | - |
| Sep 11, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -0.33% | - |
| Sep 10, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -1.21% | - |
| Sep 9, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.59% | - |
| Sep 8, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - | - |
| Sep 7, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 2.41% | - |
| Sep 4, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 1.14% | - |
| Sep 3, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 3.28% | - |
| Sep 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.62% | - |
| Sep 1, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.08% | - |
| Aug 31, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.82% | - |
| Aug 28, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 1.59% | - |
| Aug 27, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -1.08% | - |
| Aug 26, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -1.63% | - |
| Aug 25, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -8.09% | - |
| Aug 24, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 3.57% | - |
| Aug 21, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.45 | -0.46% | - |
| Aug 20, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.75 | -0.23% | - |
| Aug 19, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 64.90 | -0.99% | - |
| Aug 18, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.55 | 0.23% | - |
| Aug 17, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.40 | 1.71% | - |
| Aug 14, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.30 | -2.71% | - |
| Aug 13, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.10 | 0.99% | - |
| Aug 12, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.45 | 0.61% | - |
| Aug 11, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.05 | 0.08% | - |
| Aug 10, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.00 | 2.84% | - |
| Aug 7, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.20 | -1.40% | - |
| Aug 6, 2026 | 66.20 | 66.20 | 64.30 | 64.30 | 64.10 | -1.08% | 50 |
| Aug 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.80 | 0.78% | - |
| Aug 4, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.30 | 0.94% | - |
| Aug 3, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.70 | -1.77% | - |
| Jul 31, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 64.85 | 0.77% | - |
| Jul 30, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.35 | -0.62% | - |
| Jul 29, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.75 | 2.28% | - |
| Jul 28, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.30 | 0.32% | - |
| Jul 27, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.11 | -0.08% | - |
| Jul 24, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.15 | -2.24% | - |
| Jul 23, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.60 | -1.22% | - |
| Jul 22, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.40 | 3.31% | - |
| Jul 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.30 | -1.40% | - |
| Jul 20, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.20 | -0.08% | - |
| Jul 17, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.25 | 0.86% | - |
| Jul 16, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.70 | 1.51% | - |
| Jul 15, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.76 | 1.70% | - |
| Jul 14, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.71 | -0.56% | - |
| Jul 13, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.06 | 0.89% | - |