Lombard Bank Malta p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	0.65	0.65	0.65	0.65	0.65	-	10,000
Oct 29, 2025	0.66	0.66	0.65	0.65	0.65	-0.76%	8,792
Oct 24, 2025	0.66	0.66	0.66	0.66	0.66	-3.68%	3,516
Oct 17, 2025	0.68	0.68	0.68	0.68	0.68	4.62%	2,000
Oct 16, 2025	0.66	0.66	0.65	0.65	0.65	-4.41%	13,000
Oct 14, 2025	0.68	0.68	0.68	0.68	0.68	-1.45%	1,540
Oct 13, 2025	0.69	0.69	0.69	0.69	0.69	1.47%	150
Oct 10, 2025	0.68	0.68	0.68	0.68	0.68	3.03%	6,385
Oct 9, 2025	0.66	0.66	0.66	0.66	0.66	-4.35%	4,306
Oct 6, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	21,000
Oct 1, 2025	0.70	0.70	0.70	0.70	0.70	-	115
Sep 29, 2025	0.70	0.70	0.70	0.70	0.70	-2.10%	28,500
Sep 24, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	6,000
Sep 23, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	2,661
Sep 16, 2025	0.72	0.72	0.72	0.72	0.72	-	950
Sep 10, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	2,748
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