Linamar Corporation (FRA:LNR)
Germany · Delayed Price · Currency is EUR 53.45
+0.90 (1.71%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:LNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | - | 0.29% | - |
| Apr 22, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.29% | - |
| Apr 21, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 2.96% | - |
| Apr 20, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 2.11% | - |
| Apr 17, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 3.97% | - |
| Apr 16, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -12.13% | - |
| Apr 15, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.18% | - |
| Apr 14, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 1.59% | - |
| Apr 13, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | -0.65% | - |
| Apr 10, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.75% | - |
| Apr 9, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 2.50% | - |
| Apr 8, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -1.79% | - |
| Apr 7, 2026 | 52.95 | 53.05 | 52.95 | 53.05 | 53.05 | -2.66% | 1,870 |
| Apr 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Apr 1, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Mar 31, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Mar 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Mar 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Mar 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.82 | 1.89% | - |
| Mar 25, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.82 | 0.95% | - |
| Mar 24, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.32 | 2.94% | - |
| Mar 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.83 | -2.86% | - |
| Mar 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.32 | -1.87% | - |
| Mar 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.32 | -1.83% | 150 |
| Mar 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.32 | -0.91% | - |
| Mar 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.82 | -1.79% | - |
| Mar 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.81 | - | - |
| Mar 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.81 | - | - |
| Mar 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.81 | - | - |
| Mar 11, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.81 | 1.82% | - |
| Mar 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.82 | -0.90% | - |
| Mar 9, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.31 | -7.50% | - |
| Mar 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.80 | 3.45% | - |
| Mar 5, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.80 | 0.87% | - |
| Mar 4, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.31 | -1.71% | - |
| Mar 3, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.30 | 0.86% | - |
| Mar 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.80 | -0.85% | - |
| Feb 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.30 | 1.74% | - |
| Feb 26, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.31 | -1.71% | - |
| Feb 25, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.30 | 1.74% | - |
| Feb 24, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.31 | - | - |
| Feb 23, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.31 | -0.86% | - |
| Feb 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.80 | 1.75% | - |
| Feb 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.81 | -0.87% | - |
| Feb 18, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.31 | -1.71% | - |
| Feb 17, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.30 | - | - |
| Feb 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.30 | 6.36% | - |
| Feb 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.82 | -1.79% | - |
| Feb 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.81 | 0.90% | - |
| Feb 11, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.31 | 1.83% | - |