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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	0.79	0.79	0.79	0.79	0.75	-0.63%	4,200
Jan 6, 2026	0.63	0.79	0.63	0.79	0.75	-2.47%	600
Jan 5, 2026	0.81	0.81	0.81	0.81	0.77	-	1,000
Dec 30, 2025	0.64	0.81	0.64	0.81	0.77	26.56%	251,441
Dec 29, 2025	0.64	0.64	0.64	0.64	0.61	6.67%	1,000
Dec 23, 2025	0.63	0.63	0.60	0.60	0.57	-6.25%	12,450
Dec 22, 2025	0.64	0.64	0.64	0.64	0.61	-	312
Dec 12, 2025	0.64	0.64	0.64	0.64	0.61	-	565
Dec 9, 2025	0.66	0.66	0.64	0.64	0.61	-4.48%	1,306
Nov 26, 2025	0.66	0.67	0.66	0.67	0.64	-	2,800