Lindbergh S.p.A. (BIT:LDB)
Italy
· Delayed Price · Currency is EUR 7.60
0.00 (0.00%)
At close: Dec 5, 2025
Lindbergh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.60 | 7.64 | 7.60 | 7.60 | 7.60 | - | 26,000 |
| Dec 4, 2025 | 7.62 | 7.64 | 7.60 | 7.60 | 7.60 | - | 12,500 |
| Dec 3, 2025 | 7.58 | 7.62 | 7.42 | 7.60 | 7.60 | 0.53% | 52,000 |
| Dec 2, 2025 | 7.62 | 7.62 | 7.30 | 7.56 | 7.56 | -0.79% | 36,500 |
| Dec 1, 2025 | 7.64 | 7.70 | 7.50 | 7.62 | 7.62 | - | 33,500 |
| Nov 28, 2025 | 7.60 | 7.74 | 7.50 | 7.62 | 7.62 | -1.04% | 20,500 |
| Nov 27, 2025 | 7.62 | 7.70 | 7.46 | 7.70 | 7.70 | 0.26% | 21,500 |
| Nov 26, 2025 | 7.66 | 7.68 | 7.60 | 7.68 | 7.68 | 0.26% | 9,500 |
| Nov 25, 2025 | 7.66 | 7.76 | 7.60 | 7.66 | 7.66 | - | 3,000 |
| Nov 24, 2025 | 7.66 | 7.70 | 7.66 | 7.66 | 7.66 | 0.79% | 3,000 |
| Nov 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.78% | 11,000 |
| Nov 20, 2025 | 7.60 | 7.66 | 7.60 | 7.66 | 7.66 | 0.79% | 5,000 |
| Nov 19, 2025 | 7.62 | 7.62 | 7.60 | 7.60 | 7.60 | - | 1,500 |
| Nov 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.26% | 6,000 |
| Nov 17, 2025 | 7.60 | 7.62 | 7.60 | 7.62 | 7.62 | 0.26% | 32,500 |
| Nov 14, 2025 | 7.72 | 7.72 | 7.52 | 7.60 | 7.60 | -3.31% | 7,500 |
| Nov 13, 2025 | 7.68 | 7.86 | 7.60 | 7.86 | 7.86 | 3.69% | 8,000 |
| Nov 12, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.26% | 2,500 |
| Nov 11, 2025 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | 0.26% | 93,000 |
| Nov 10, 2025 | 7.60 | 7.70 | 7.42 | 7.58 | 7.58 | -0.26% | 50,500 |
| Nov 7, 2025 | 7.60 | 7.60 | 7.10 | 7.60 | 7.60 | - | 28,500 |
| Nov 6, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | - | 8,500 |
| Nov 5, 2025 | 7.58 | 7.62 | 7.50 | 7.60 | 7.60 | -0.26% | 14,000 |
| Nov 4, 2025 | 7.68 | 7.68 | 7.50 | 7.62 | 7.62 | -1.04% | 12,500 |
| Nov 3, 2025 | 7.50 | 7.76 | 7.50 | 7.70 | 7.70 | 2.67% | 25,500 |
| Oct 31, 2025 | 7.50 | 7.58 | 7.24 | 7.50 | 7.50 | -1.83% | 13,000 |
| Oct 30, 2025 | 7.54 | 7.64 | 7.40 | 7.64 | 7.64 | -0.52% | 17,500 |
| Oct 29, 2025 | 7.46 | 7.68 | 7.46 | 7.68 | 7.68 | 3.50% | 9,000 |
| Oct 28, 2025 | 7.24 | 7.50 | 7.18 | 7.42 | 7.42 | 3.34% | 45,500 |
| Oct 27, 2025 | 6.92 | 7.34 | 6.84 | 7.18 | 7.18 | 6.21% | 38,000 |
| Oct 24, 2025 | 6.42 | 6.76 | 6.40 | 6.76 | 6.76 | 5.62% | 11,500 |
| Oct 23, 2025 | 6.40 | 6.40 | 6.28 | 6.40 | 6.40 | - | 17,000 |
| Oct 22, 2025 | 6.40 | 6.44 | 6.30 | 6.40 | 6.40 | - | 15,500 |
| Oct 21, 2025 | 6.36 | 6.64 | 6.30 | 6.40 | 6.40 | 0.95% | 13,500 |
| Oct 20, 2025 | 6.30 | 6.46 | 6.16 | 6.34 | 6.34 | 0.63% | 28,500 |
| Oct 17, 2025 | 6.28 | 6.34 | 6.00 | 6.30 | 6.30 | -1.56% | 16,500 |
| Oct 16, 2025 | 6.38 | 6.44 | 6.30 | 6.40 | 6.40 | - | 19,500 |
| Oct 15, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -0.31% | 21,000 |
| Oct 14, 2025 | 6.54 | 6.70 | 6.42 | 6.42 | 6.42 | -1.23% | 15,000 |
| Oct 13, 2025 | 6.54 | 6.58 | 6.30 | 6.50 | 6.50 | -0.91% | 33,500 |
| Oct 10, 2025 | 6.60 | 6.60 | 6.50 | 6.56 | 6.56 | 0.92% | 30,500 |
| Oct 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 8,500 |
| Oct 8, 2025 | 6.54 | 6.58 | 6.50 | 6.50 | 6.50 | -0.61% | 12,500 |
| Oct 7, 2025 | 6.52 | 6.58 | 6.50 | 6.54 | 6.54 | 0.31% | 28,000 |
| Oct 6, 2025 | 6.40 | 6.70 | 6.30 | 6.52 | 6.52 | 4.15% | 32,000 |
| Oct 3, 2025 | 6.18 | 6.34 | 6.18 | 6.26 | 6.26 | 1.29% | 46,500 |
| Oct 2, 2025 | 6.20 | 6.24 | 6.00 | 6.18 | 6.18 | 0.32% | 16,500 |
| Oct 1, 2025 | 6.04 | 6.16 | 5.92 | 6.16 | 6.16 | 2.67% | 20,500 |
| Sep 30, 2025 | 5.66 | 6.08 | 5.64 | 6.00 | 6.00 | 6.01% | 33,500 |
| Sep 29, 2025 | 5.36 | 5.66 | 5.36 | 5.66 | 5.66 | 5.60% | 31,500 |
| Sep 26, 2025 | 5.40 | 5.48 | 5.04 | 5.36 | 5.36 | - | 16,000 |
| Sep 25, 2025 | 5.18 | 5.36 | 5.18 | 5.36 | 5.36 | 5.10% | 22,000 |
| Sep 24, 2025 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | 3.87% | 23,500 |
| Sep 23, 2025 | 4.95 | 4.95 | 4.88 | 4.91 | 4.91 | -0.81% | 3,500 |
| Sep 22, 2025 | 4.93 | 4.96 | 4.90 | 4.95 | 4.95 | 0.41% | 3,000 |
| Sep 19, 2025 | 4.86 | 4.93 | 4.86 | 4.93 | 4.93 | 2.71% | 4,500 |
| Sep 18, 2025 | 4.78 | 4.82 | 4.72 | 4.80 | 4.80 | -1.23% | 18,000 |
| Sep 17, 2025 | 4.78 | 4.86 | 4.78 | 4.86 | 4.86 | 1.46% | 9,500 |
| Sep 16, 2025 | 4.78 | 4.98 | 4.78 | 4.79 | 4.79 | 1.05% | 23,500 |
| Sep 15, 2025 | 4.69 | 4.74 | 4.63 | 4.74 | 4.74 | 1.28% | 19,000 |
| Sep 12, 2025 | 4.49 | 4.68 | 4.45 | 4.68 | 4.68 | 4.00% | 25,500 |
| Sep 11, 2025 | 4.59 | 4.60 | 4.46 | 4.50 | 4.50 | -0.88% | 11,500 |
| Sep 10, 2025 | 4.51 | 4.57 | 4.51 | 4.54 | 4.54 | 0.67% | 39,000 |
| Sep 9, 2025 | 4.49 | 4.52 | 4.40 | 4.51 | 4.51 | 0.89% | 21,500 |
| Sep 8, 2025 | 4.40 | 4.48 | 4.40 | 4.47 | 4.47 | 0.68% | 22,500 |
| Sep 5, 2025 | 4.36 | 4.44 | 4.34 | 4.44 | 4.44 | 1.14% | 4,000 |
| Sep 4, 2025 | 4.45 | 4.50 | 4.37 | 4.39 | 4.39 | -0.23% | 10,000 |
| Sep 3, 2025 | 4.36 | 4.42 | 4.35 | 4.40 | 4.40 | 1.15% | 6,500 |
| Sep 2, 2025 | 4.45 | 4.48 | 4.35 | 4.35 | 4.35 | -0.68% | 9,500 |
| Sep 1, 2025 | 4.38 | 4.51 | 4.38 | 4.38 | 4.38 | 0.69% | 21,500 |
| Aug 29, 2025 | 4.30 | 4.36 | 4.30 | 4.35 | 4.35 | 2.11% | 9,000 |
| Aug 28, 2025 | 4.25 | 4.26 | 4.25 | 4.26 | 4.26 | -0.93% | 5,500 |
| Aug 27, 2025 | 4.24 | 4.30 | 4.20 | 4.30 | 4.30 | 1.42% | 7,500 |
| Aug 26, 2025 | 4.21 | 4.24 | 4.21 | 4.24 | 4.24 | 0.71% | 4,500 |
| Aug 25, 2025 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 0.48% | 1,000 |
| Aug 22, 2025 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | 1.95% | 3,000 |
| Aug 21, 2025 | 4.07 | 4.11 | 4.00 | 4.11 | 4.11 | 0.98% | 45,000 |
| Aug 20, 2025 | 4.09 | 4.16 | 4.06 | 4.07 | 4.07 | -2.63% | 18,000 |
| Aug 19, 2025 | 4.21 | 4.25 | 4.10 | 4.18 | 4.18 | 1.95% | 26,500 |
| Aug 18, 2025 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | -1.20% | 5,000 |
| Aug 14, 2025 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | -0.48% | 8,000 |
| Aug 13, 2025 | 4.14 | 4.20 | 4.05 | 4.17 | 4.17 | 0.72% | 14,000 |
| Aug 12, 2025 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | 0.24% | 3,500 |
| Aug 11, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.23% | 500 |
| Aug 8, 2025 | 4.04 | 4.12 | 4.04 | 4.08 | 4.08 | -1.45% | 9,000 |
| Aug 7, 2025 | 4.11 | 4.14 | 4.05 | 4.14 | 4.14 | - | 5,000 |
| Aug 6, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | 1,000 |
| Aug 5, 2025 | 3.94 | 4.14 | 3.94 | 4.12 | 4.12 | 4.30% | 25,000 |
| Aug 4, 2025 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | 0.51% | 3,000 |
| Aug 1, 2025 | 3.95 | 3.95 | 3.86 | 3.93 | 3.93 | -0.25% | 3,000 |
| Jul 31, 2025 | 3.95 | 3.95 | 3.85 | 3.94 | 3.94 | -0.25% | 17,500 |
| Jul 30, 2025 | 3.96 | 4.00 | 3.95 | 3.95 | 3.95 | -0.25% | 15,000 |
| Jul 29, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | 2,500 |
| Jul 28, 2025 | 4.00 | 4.02 | 3.99 | 4.02 | 4.02 | 1.26% | 15,000 |
| Jul 25, 2025 | 4.07 | 4.07 | 3.96 | 3.97 | 3.97 | -2.93% | 10,500 |
| Jul 24, 2025 | 4.05 | 4.09 | 4.00 | 4.09 | 4.09 | 0.49% | 2,500 |
| Jul 23, 2025 | 4.10 | 4.14 | 4.00 | 4.07 | 4.07 | -0.73% | 17,000 |
| Jul 22, 2025 | 4.06 | 4.10 | 4.02 | 4.10 | 4.10 | 0.24% | 17,000 |
| Jul 21, 2025 | 3.91 | 4.10 | 3.91 | 4.09 | 4.09 | 6.23% | 15,500 |
| Jul 18, 2025 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | - | 1,000 |