Skip to main content
Landi Renzo S.p.A. (BIT:LNDR)
Italy flag Italy · Delayed Price · Currency is EUR
0.714
0.00 (0.00%)
At close: Dec 5, 2025

Landi Renzo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.700.740.700.710.71-128,736
Dec 4, 20250.720.750.700.710.71-1.24%49,838
Dec 3, 20250.720.750.720.720.72-3.47%20,603
Dec 2, 20250.730.750.720.750.751.22%7,310
Dec 1, 20250.740.750.740.740.742.21%2,060
Nov 28, 20250.740.740.720.720.72-3.72%10,872
Nov 27, 20250.760.790.740.750.75-3.84%30,401
Nov 26, 20250.750.780.750.780.78-10,183
Nov 25, 20250.770.780.750.780.783.99%16,767
Nov 24, 20250.770.770.750.750.75-4.69%48,706
Nov 21, 20250.800.800.740.790.79-1.13%24,866
Nov 20, 20250.800.820.770.800.801.27%24,696
Nov 19, 20250.840.840.780.790.79-5.17%21,934
Nov 18, 20250.810.840.810.830.830.73%28,119
Nov 17, 20250.820.840.820.830.830.49%5,387
Nov 14, 20250.820.850.820.820.82-1.08%8,598
Nov 13, 20250.820.830.820.830.83-3.38%23,328
Nov 12, 20250.860.860.820.860.86-1.15%8,408
Nov 11, 20250.860.900.820.870.871.05%18,677
Nov 10, 20250.850.860.810.860.860.47%47,405
Nov 7, 20250.880.890.850.860.86-3.49%19,204
Nov 6, 20250.880.920.880.890.89-3.48%6,706
Nov 5, 20250.920.920.880.920.92-0.33%8,000
Nov 4, 20250.920.920.870.920.922.56%46,467
Nov 3, 20250.920.920.870.900.90-0.55%13,990
Oct 31, 20250.910.930.900.900.90-0.66%19,700
Oct 30, 20250.910.930.910.910.91-0.11%5,534
Oct 29, 20250.920.930.910.910.91-1.51%14,020
Oct 28, 20250.920.930.910.930.93-0.54%7,142
Oct 27, 20250.920.930.920.930.931.09%10,280
Oct 24, 20250.940.940.920.920.92-2.13%13,291
Oct 23, 20250.950.950.930.940.94-1.05%24,415
Oct 22, 20250.950.970.930.950.950.11%20,999
Oct 21, 20250.950.960.950.950.95-1.15%22,736
Oct 20, 20250.960.970.950.960.96-22,214
Oct 17, 20250.970.970.950.960.96-1.13%57,279
Oct 16, 20250.980.980.970.970.97-1.32%8,739
Oct 15, 20250.981.000.980.980.98-8,583
Oct 14, 20251.001.000.980.980.98-2,744
Oct 13, 20250.991.000.980.980.98-0.10%12,733
Oct 10, 20250.991.000.990.990.99-0.10%9,418
Oct 9, 20250.981.000.980.990.99-1.30%7,796
Oct 8, 20250.981.010.981.001.00-0.10%3,935
Oct 7, 20250.981.000.981.001.002.04%11,858
Oct 6, 20250.981.010.980.980.98-0.41%29,078
Oct 3, 20250.991.000.980.980.98-0.10%5,042
Oct 2, 20250.981.020.980.990.99-2.09%48,413
Oct 1, 20251.021.020.981.011.01-0.20%5,141
Sep 30, 20250.991.020.991.011.01-0.79%18,342
Sep 29, 20250.991.030.981.021.022.63%21,960
Sep 26, 20250.990.990.990.990.99-2.75%22,107
Sep 25, 20251.011.040.991.021.02-9,171
Sep 24, 20251.041.040.991.021.020.20%27,994
Sep 23, 20251.021.040.981.021.023.89%52,699
Sep 22, 20251.021.040.970.980.980.82%66,588
Sep 19, 20250.980.990.970.970.97-1.22%16,478
Sep 18, 20250.971.040.970.980.980.10%71,177
Sep 17, 20250.981.010.960.980.98-1.80%14,253
Sep 16, 20250.981.000.981.001.001.42%19,850
Sep 15, 20250.991.010.980.990.99-0.40%9,159
Sep 12, 20250.991.020.980.990.990.41%4,768
Sep 11, 20251.011.010.990.990.99-0.30%8,174
Sep 10, 20250.991.010.990.990.99-1.98%5,528
Sep 9, 20251.001.011.001.011.011.72%5,495
Sep 8, 20250.981.010.980.990.99-0.90%11,569
Sep 5, 20250.991.000.991.001.001.32%3,012
Sep 4, 20251.021.020.990.990.990.10%1,536
Sep 3, 20251.001.000.990.990.990.20%2,007
Sep 2, 20250.991.000.980.980.98-1.99%17,328
Sep 1, 20251.011.020.981.001.00-0.79%12,378
Aug 29, 20250.991.020.991.011.011.50%11,795
Aug 28, 20250.991.020.991.001.00-0.30%6,508
Aug 27, 20250.991.020.991.001.000.30%8,244
Aug 26, 20251.021.021.001.001.00-2.06%9,118
Aug 25, 20250.991.020.991.021.020.39%6,848
Aug 22, 20250.981.020.981.011.012.22%37,692
Aug 21, 20251.001.000.990.990.99-10,588
Aug 20, 20251.031.030.990.990.99-272
Aug 19, 20251.001.060.980.990.99-1.00%77,169
Aug 18, 20250.991.030.991.001.00-2.34%6,290
Aug 14, 20251.031.031.001.031.03-4,348
Aug 13, 20250.981.050.951.031.034.59%56,745
Aug 12, 20251.001.000.980.980.98-0.51%14,686
Aug 11, 20251.051.050.980.990.99-1.40%20,611
Aug 8, 20250.991.010.991.001.00-0.20%12,279
Aug 7, 20250.981.070.981.001.00-1.76%60,238
Aug 6, 20251.011.070.981.021.020.39%75,726
Aug 5, 20251.061.060.971.021.02-0.20%86,010
Aug 4, 20251.051.051.021.021.02-1.55%30,707
Aug 1, 20251.031.051.021.031.030.19%18,761
Jul 31, 20251.071.071.031.031.03-0.58%25,556
Jul 30, 20251.051.071.041.041.04-1.14%18,146
Jul 29, 20251.051.071.051.051.050.19%8,129
Jul 28, 20251.031.051.031.051.05-0.95%28,742
Jul 25, 20251.051.061.031.061.060.76%30,343
Jul 24, 20251.051.061.051.051.05-0.19%15,560
Jul 23, 20251.051.071.051.051.05-1.87%18,059
Jul 22, 20251.061.071.051.071.070.75%9,243
Jul 21, 20251.061.061.051.061.060.38%7,510
Jul 18, 20251.091.091.061.061.06-7,264