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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	0.67	0.67	0.67	0.67	0.67	-6.34%	170
Jul 3, 2026	0.71	0.71	0.71	0.71	0.71	8.40%	30,000
Jul 2, 2026	0.66	0.66	0.66	0.66	0.66	-9.03%	2,700
Jun 30, 2026	0.65	0.72	0.65	0.72	0.72	-	16,400
Jun 26, 2026	0.72	0.72	0.72	0.72	0.72	-	550
Jun 25, 2026	0.72	0.72	0.72	0.72	0.72	-	650
Jun 23, 2026	0.71	0.72	0.71	0.72	0.72	-	1,924
Jun 22, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	17,036
Jun 19, 2026	0.72	0.73	0.72	0.73	0.73	2.10%	1,400
Jun 17, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	600
Jun 16, 2026	0.71	0.71	0.71	0.71	0.71	-2.74%	700
Jun 11, 2026	0.73	0.73	0.73	0.73	0.73	-	2,842
May 29, 2026	0.73	0.73	0.73	0.73	0.73	0.58%	1,567,323
May 21, 2026	0.74	0.76	0.74	0.76	0.73	2.70%	7,850
May 20, 2026	0.73	0.74	0.73	0.74	0.71	-1.99%	750
May 12, 2026	0.74	0.76	0.74	0.76	0.72	-3.21%	5,000
May 5, 2026	0.71	0.78	0.71	0.78	0.74	5.41%	36,000
Apr 29, 2026	0.74	0.74	0.74	0.74	0.71	-	7
Apr 28, 2026	0.74	0.74	0.74	0.74	0.71	-	5,493
Apr 27, 2026	0.74	0.74	0.74	0.74	0.71	-1.33%	8,500
Apr 22, 2026	0.75	0.75	0.75	0.75	0.72	-3.23%	29,379
Apr 17, 2026	0.73	0.78	0.73	0.78	0.74	1.97%	24,379
Apr 13, 2026	0.72	0.76	0.72	0.76	0.73	5.56%	10,314
Apr 9, 2026	0.72	0.72	0.72	0.72	0.69	-	14,379
Mar 25, 2026	0.70	0.72	0.70	0.72	0.69	2.86%	26,414
Mar 24, 2026	0.68	0.70	0.68	0.70	0.67	2.94%	3,150
Mar 23, 2026	0.68	0.68	0.68	0.68	0.65	-2.86%	733
Mar 20, 2026	0.70	0.70	0.70	0.70	0.67	-	5,000
Mar 11, 2026	0.66	0.70	0.66	0.70	0.67	-	9,350
Mar 6, 2026	0.70	0.70	0.70	0.70	0.67	-	1,000
Feb 24, 2026	0.70	0.70	0.70	0.70	0.67	-	712
Feb 20, 2026	0.70	0.70	0.67	0.70	0.67	-	38,690
Feb 12, 2026	0.70	0.70	0.70	0.70	0.67	-	3,000
Feb 11, 2026	0.70	0.70	0.70	0.70	0.67	4.48%	1,000
Feb 9, 2026	0.67	0.67	0.67	0.67	0.64	-11.84%	7,600
Jan 20, 2026	0.76	0.76	0.76	0.76	0.73	-3.18%	400