Lombard Bank Malta p.l.c. (MSE:LOM)
Malta · Delayed Price · Currency is EUR 0.7350
0.00 (0.00%)
At close: Sep 2, 2025
Lombard Bank Malta p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.04% | 138 |
| Sep 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 5.00% | 140 |
| Aug 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 7.69% | 21,000 |
| Aug 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -8.45% | 5,000 |
| Aug 19, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 23,042 |
| Aug 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 44 |
| Aug 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 4,200 |
| Aug 6, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -5.41% | 22,200 |
| Jul 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.78% | 5,000 |
| Jul 21, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 5,174 |
| Jul 16, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -4.70% | 13,000 |
| Jul 11, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -1.97% | 6,650 |
| Jun 30, 2025 | 0.72 | 0.76 | 0.70 | 0.76 | 0.76 | 3.40% | 7,101 |
| Jun 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 696 |
| Jun 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1,500 |
| Jun 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.00% | 9,222 |
| Jun 13, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 4.90% | 9,900 |
| Jun 11, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.69% | 5,000 |
| Jun 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | 7,900 |
| May 30, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | - | 6,145 |
| May 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | - | 4,734 |
| May 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | - | 3,004 |
| May 15, 2025 | 0.75 | 0.75 | 0.72 | 0.75 | 0.72 | - | 14,110 |
| May 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | -1.32% | 1,572 |
| Apr 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | - | 500 |
| Apr 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | 2.01% | 5,000 |
| Apr 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.71 | - | 15,830 |
| Apr 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.71 | 2.05% | 3,860 |
| Apr 10, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.70 | -4.58% | 20,880 |
| Apr 8, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.73 | -0.65% | 3,000 |
| Apr 4, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.74 | 1.32% | 2,184 |
| Apr 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | - | 10,124 |
| Apr 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | -1.30% | 14,552 |
| Mar 28, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.74 | - | 9,598 |
| Mar 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.74 | - | 4,502 |
| Mar 24, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.74 | - | 12,324 |
| Mar 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.74 | - | 5,000 |
| Mar 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.74 | 1.32% | 1,868 |
| Mar 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | 2.01% | 4,500 |
| Mar 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.71 | -5.10% | 4,502 |