Linamar Corporation (FRA:LNR)
Germany · Delayed Price · Currency is EUR 55.95
+0.15 (0.27%)
At close: Oct 23, 2026
FRA:LNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0.27% | - |
| Oct 22, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -3.46% | - |
| Oct 21, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 2.12% | - |
| Oct 20, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -1.91% | - |
| Oct 19, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.61% | - |
| Oct 16, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - | - |
| Oct 15, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -1.88% | - |
| Oct 14, 2026 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | -0.34% | - |
| Oct 13, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 0.34% | - |
| Oct 12, 2026 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | -1.10% | - |
| Oct 9, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -1.75% | - |
| Oct 8, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -2.04% | - |
| Oct 7, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 1.07% | - |
| Oct 6, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 1.50% | - |
| Oct 5, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 0.08% | - |
| Oct 2, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.67% | - |
| Oct 1, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -2.46% | - |
| Sep 30, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 1.16% | - |
| Sep 29, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.67% | - |
| Sep 28, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 2.40% | - |
| Sep 25, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -1.68% | - |
| Sep 24, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.08% | - |
| Sep 23, 2026 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -0.50% | - |
| Sep 22, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 0.17% | - |
| Sep 21, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | -3.40% | - |
| 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% | - |