LendingTree, Inc. (FRA:T77)
Germany · Delayed Price · Currency is EUR 44.20
+0.49 (1.12%)
Last updated: Nov 25, 2025, 8:04 AM CET
LendingTree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 48.39 | 49.00 | 48.39 | 49.00 | 49.00 | 0.16% | 34 |
| Nov 28, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.18% | - |
| Nov 27, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.89% | - |
| Nov 26, 2025 | 47.53 | 48.40 | 47.53 | 48.40 | 48.40 | 9.50% | 55 |
| Nov 25, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.12% | - |
| Nov 24, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 5.73% | - |
| Nov 21, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -3.93% | - |
| Nov 20, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 3.02% | - |
| Nov 19, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 1.75% | - |
| Nov 18, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -2.61% | - |
| Nov 17, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -2.05% | - |
| Nov 14, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | -0.83% | - |
| Nov 13, 2025 | 44.42 | 44.42 | 43.39 | 43.39 | 43.39 | -2.95% | 20 |
| Nov 12, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -2.42% | - |
| Nov 11, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.90% | - |
| Nov 10, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.09% | - |
| Nov 7, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -7.75% | - |
| Oct 13, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -3.19% | - |
| Oct 10, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | - |
| Oct 9, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1.48% | - |
| Oct 8, 2025 | 50.38 | 50.38 | 50.06 | 50.06 | 50.06 | -1.92% | 1 |
| Oct 7, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -4.24% | - |
| Oct 6, 2025 | 53.60 | 53.60 | 53.30 | 53.30 | 53.30 | -0.82% | 71 |
| Oct 3, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | -1.76% | - |
| Oct 2, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.81% | - |
| Oct 1, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -4.97% | - |
| Sep 30, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -6.70% | - |
| Sep 29, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 5.30% | - |
| Sep 26, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | -0.24% | - |
| Sep 25, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -1.62% | - |
| Sep 24, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | -3.55% | - |
| Sep 23, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -2.29% | - |
| Sep 22, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -2.36% | - |
| Sep 19, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 0.69% | - |
| Sep 18, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 3.87% | - |
| Sep 17, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -0.87% | - |
| Sep 16, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 2.44% | - |
| Sep 15, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.10% | - |
| Sep 12, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | -0.20% | - |
| Sep 11, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | -1.14% | - |
| Sep 10, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -1.28% | - |
| Sep 9, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -0.95% | - |
| Sep 8, 2025 | 60.76 | 62.88 | 60.76 | 62.88 | 62.88 | 3.69% | 50 |
| Sep 5, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 4.16% | - |
| Sep 4, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 1.43% | - |
| Sep 3, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.14% | - |
| Sep 2, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 0.17% | - |
| Sep 1, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 0.49% | - |
| Aug 29, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -1.55% | - |
| Aug 28, 2025 | 57.90 | 58.00 | 57.90 | 58.00 | 58.00 | -3.65% | 400 |