Linamar Corporation (FRA:LNR)
Germany · Delayed Price · Currency is EUR 60.35
-1.00 (-1.63%)
At close: Aug 26, 2026
FRA:LNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.51 | 0.90% | - |
| Jul 9, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 60.96 | -1.61% | - |
| Jul 8, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 61.96 | 1.55% | - |
| Jul 7, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.01 | 3.47% | - |
| Jul 6, 2026 | 59.15 | 59.15 | 59.15 | 59.15 | 58.97 | 0.68% | - |
| Jul 3, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.57 | -5.32% | - |
| Jul 2, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 61.86 | 0.49% | - |
| Jul 1, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.56 | 1.15% | - |
| Jun 30, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 60.86 | -0.41% | - |
| Jun 29, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.11 | 0.16% | - |
| Jun 26, 2026 | 61.55 | 61.55 | 61.20 | 61.20 | 61.01 | -1.53% | 20 |
| Jun 25, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 61.96 | -0.32% | - |
| Jun 24, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.16 | -0.48% | - |
| Jun 23, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.46 | -0.16% | - |
| Jun 22, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.56 | 1.87% | - |
| Jun 19, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.41 | -0.88% | - |
| Jun 18, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 61.96 | -1.11% | - |