Lindbergh S.p.A. (LDB) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 13.65 | 14.00 | 13.65 | 13.80 | 13.80 | -0.72% | 2,500 | 0.52 |
| Nov 03, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | +1.46% | 250 | 0.05 |
| Nov 02, 2026 | 14.20 | 14.20 | 13.15 | 13.70 | 13.70 | -3.52% | 9,750 | 2.01 |
| Oct 30, 2026 | 14.45 | 14.50 | 14.20 | 14.20 | 14.20 | +0.00% | 7,500 | 1.54 |
| Oct 29, 2026 | 14.15 | 14.20 | 14.15 | 14.20 | 14.20 | +0.00% | 4,500 | 0.92 |
| Oct 28, 2026 | 13.60 | 14.45 | 13.60 | 14.20 | 14.20 | +3.65% | 6,750 | 1.39 |
| Oct 27, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.36% | 750 | 0.15 |
| Oct 26, 2026 | 14.05 | 14.05 | 13.75 | 13.75 | 13.75 | -4.51% | 5,000 | 1.00 |
| Oct 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | +0.00% | 250 | 0.05 |
| Oct 22, 2026 | 14.40 | 14.40 | 14.35 | 14.40 | 14.40 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 14.15 | 14.45 | 14.15 | 14.40 | 14.40 | -1.03% | 1,000 | 0.20 |
| Oct 20, 2026 | 14.50 | 14.55 | 14.00 | 14.55 | 14.55 | +0.00% | 2,250 | 0.44 |
| Oct 19, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.34% | 500 | 0.10 |
| Oct 16, 2026 | 14.40 | 14.80 | 14.25 | 14.60 | 14.60 | +0.00% | 2,250 | 0.43 |
| Oct 15, 2026 | 14.70 | 14.90 | 14.60 | 14.60 | 14.60 | -1.35% | 1,750 | 0.33 |
| Oct 14, 2026 | 14.80 | 14.80 | 14.30 | 14.80 | 14.80 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 14.60 | 14.90 | 14.45 | 14.80 | 14.80 | +0.34% | 5,250 | 0.96 |
| Oct 12, 2026 | 14.65 | 14.90 | 14.60 | 14.75 | 14.75 | +1.72% | 8,500 | 1.59 |
| Oct 09, 2026 | 14.70 | 14.70 | 14.40 | 14.50 | 14.50 | -1.69% | 4,000 | 0.75 |
| Oct 08, 2026 | 15.00 | 15.00 | 14.40 | 14.75 | 14.75 | +0.00% | 2,750 | 0.51 |
| Oct 07, 2026 | 14.90 | 15.00 | 14.55 | 14.75 | 14.75 | +0.34% | 5,250 | 0.98 |
| Oct 06, 2026 | 14.55 | 15.10 | 14.50 | 14.70 | 14.70 | -2.33% | 5,250 | 0.97 |
| Oct 05, 2026 | 14.90 | 15.05 | 14.60 | 15.05 | 15.05 | +0.67% | 1,500 | 0.28 |
| Oct 02, 2026 | 14.85 | 15.00 | 14.85 | 14.95 | 14.95 | +2.40% | 1,000 | 0.18 |
| Oct 01, 2026 | 14.45 | 14.60 | 14.45 | 14.60 | 14.60 | +0.69% | 25,000 | 4.93 |
| Sep 30, 2026 | 14.45 | 14.50 | 14.00 | 14.50 | 14.50 | +0.00% | 9,250 | 1.85 |
| Sep 29, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | -0.34% | 1,750 | 0.34 |
| Sep 28, 2026 | 14.50 | 14.85 | 14.50 | 14.55 | 14.55 | +2.11% | 5,000 | 0.99 |
| Sep 25, 2026 | 14.40 | 14.50 | 14.15 | 14.25 | 14.25 | -0.35% | 5,250 | 1.05 |
| Sep 24, 2026 | 14.40 | 14.50 | 14.05 | 14.30 | 14.30 | +1.78% | 31,250 | 6.60 |
| Sep 23, 2026 | 14.10 | 14.10 | 14.05 | 14.05 | 14.05 | +0.00% | 1,500 | 0.31 |
| Sep 22, 2026 | 14.15 | 14.15 | 13.95 | 14.05 | 14.05 | -1.40% | 4,000 | 0.82 |
| Sep 21, 2026 | 13.75 | 14.25 | 13.75 | 14.25 | 14.25 | +6.74% | 12,250 | 2.59 |
| Sep 18, 2026 | 13.05 | 13.35 | 12.90 | 13.35 | 13.35 | +1.14% | 1,500 | 0.31 |
| Sep 17, 2026 | 13.00 | 13.20 | 12.50 | 13.20 | 13.20 | +1.54% | 24,500 | 5.49 |
| Sep 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | +0.00% | 18,750 | 4.41 |
| Sep 15, 2026 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | +0.78% | 4,500 | 1.03 |
| Sep 14, 2026 | 12.80 | 12.90 | 12.60 | 12.90 | 12.90 | +0.00% | 2,250 | 0.51 |
| Sep 11, 2026 | 12.55 | 12.90 | 12.50 | 12.90 | 12.90 | +0.39% | 1,250 | 0.28 |
| Sep 10, 2026 | 12.55 | 12.85 | 12.55 | 12.85 | 12.85 | +0.39% | 3,500 | 0.78 |
| Sep 09, 2026 | 12.80 | 12.85 | 12.55 | 12.80 | 12.80 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 12.75 | 12.80 | 12.75 | 12.80 | 12.80 | -0.39% | 1,000 | 0.22 |
| Sep 07, 2026 | 12.80 | 12.85 | 12.80 | 12.85 | 12.85 | +0.39% | 7,000 | 1.56 |
| Sep 04, 2026 | 12.80 | 12.85 | 12.80 | 12.80 | 12.80 | -0.39% | 11,250 | 2.60 |
| Sep 03, 2026 | 12.75 | 12.85 | 12.75 | 12.85 | 12.85 | +0.00% | 2,500 | 0.58 |
| Sep 02, 2026 | 12.80 | 12.85 | 12.80 | 12.85 | 12.85 | +0.39% | 3,000 | 0.70 |
| Sep 01, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.16% | 4,000 | 0.95 |
| Aug 31, 2026 | 12.90 | 13.00 | 12.90 | 12.95 | 12.95 | -0.38% | 7,000 | 1.71 |
| Aug 28, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | +0.00% | 3,250 | 0.80 |
| Aug 27, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | +0.00% | 2,500 | 0.61 |
