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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	4,200
Jan 6, 2026	0.63	0.79	0.63	0.79	0.79	-2.47%	600
Jan 5, 2026	0.81	0.81	0.81	0.81	0.81	-	1,000
Dec 30, 2025	0.64	0.81	0.64	0.81	0.81	26.56%	251,441
Dec 29, 2025	0.64	0.64	0.64	0.64	0.64	6.67%	1,000
Dec 23, 2025	0.63	0.63	0.60	0.60	0.60	-6.25%	12,450
Dec 22, 2025	0.64	0.64	0.64	0.64	0.64	-	312
Dec 12, 2025	0.64	0.64	0.64	0.64	0.64	-	565
Dec 9, 2025	0.66	0.66	0.64	0.64	0.64	-4.48%	1,306
Nov 26, 2025	0.66	0.67	0.66	0.67	0.67	-	2,800
Nov 20, 2025	0.67	0.67	0.67	0.67	0.67	3.08%	10,500
Nov 14, 2025	0.65	0.65	0.65	0.65	0.65	-	2,577
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