Skip to main content
Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros (BME:LDA)
Spain flag Spain · Delayed Price · Currency is EUR
1.266
-0.014 (-1.09%)
Feb 27, 2026, 5:40 PM CET

BME:LDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.271.281.261.271.27-1.09%1,056,468
Feb 26, 20261.291.291.261.281.280.16%615,015
Feb 25, 20261.281.321.281.281.28-1.54%629,189
Feb 24, 20261.251.311.231.301.301.88%1,002,003
Feb 23, 20261.201.281.201.271.2710.21%4,008,283
Feb 20, 20261.151.161.141.161.161.05%1,346,217
Feb 19, 20261.141.161.141.141.140.35%591,618
Feb 18, 20261.131.141.121.141.141.42%259,130
Feb 17, 20261.111.131.111.121.121.08%232,469
Feb 16, 20261.121.131.111.111.11-0.36%317,822
Feb 13, 20261.141.141.121.121.12-1.41%1,967,755
Feb 12, 20261.131.151.131.131.13-437,443
Feb 11, 20261.171.171.131.131.13-3.25%740,351
Feb 10, 20261.191.191.161.171.17-0.85%519,769
Feb 9, 20261.161.191.161.181.182.43%651,285
Feb 6, 20261.161.161.151.151.15-0.69%381,833
Feb 5, 20261.191.191.161.161.16-0.68%353,300
Feb 4, 20261.171.191.171.171.170.34%823,134
Feb 3, 20261.181.181.161.161.16-0.68%476,440
Feb 2, 20261.171.181.171.171.17-0.34%386,636
Jan 30, 20261.161.181.161.181.181.20%618,962
Jan 29, 20261.181.181.161.161.16-0.85%408,411
Jan 28, 20261.151.171.151.171.171.21%511,758
Jan 27, 20261.141.161.141.161.161.22%462,248
Jan 26, 20261.191.191.141.141.14-1.38%700,209
Jan 23, 20261.201.201.161.161.16-3.81%984,992
Jan 22, 20261.211.221.191.211.211.34%890,895
Jan 21, 20261.141.201.141.191.193.84%2,636,749
Jan 20, 20261.141.151.121.151.152.14%1,396,243
Jan 19, 20261.131.131.111.121.12-0.36%501,194
Jan 16, 20261.131.141.121.131.13-0.35%683,103
Jan 15, 20261.121.141.111.131.131.07%982,378
Jan 14, 20261.111.121.101.121.120.72%596,582
Jan 13, 20261.121.121.101.111.11-0.72%1,077,948
Jan 12, 20261.111.121.101.121.120.54%761,946
Jan 9, 20261.121.121.101.111.110.18%2,732,347
Jan 8, 20261.121.121.101.111.11-0.18%385,384
Jan 7, 20261.111.121.101.111.11-0.36%652,624
Jan 6, 20261.131.131.111.121.12-0.53%302,964
Jan 5, 20261.131.141.111.121.12-0.53%835,056
Jan 2, 20261.121.151.111.131.130.89%638,472
Dec 31, 20251.121.131.111.121.12-0.36%225,899
Dec 30, 20251.111.131.111.121.12-388,575
Dec 29, 20251.111.131.111.121.120.36%392,505
Dec 24, 20251.111.121.111.121.120.54%314,671
Dec 23, 20251.111.121.101.111.11-0.18%193,769
Dec 22, 20251.101.121.091.111.111.27%353,831
Dec 19, 20251.091.101.091.101.10-580,913
Dec 18, 20251.091.111.091.101.100.36%841,648
Dec 17, 20251.071.101.071.101.102.24%337,454
Dec 16, 20251.081.081.071.071.07-0.37%536,690
Dec 15, 20251.091.091.071.081.08-0.74%472,346
Dec 12, 20251.091.111.081.081.080.37%291,808
Dec 11, 20251.091.091.081.081.08-0.92%432,095
Dec 10, 20251.111.111.091.091.09-1.80%658,549
Dec 9, 20251.111.121.101.111.110.91%364,846
Dec 8, 20251.111.131.101.101.10-1.08%243,913
Dec 5, 20251.111.121.101.111.111.09%286,498
Dec 4, 20251.101.121.091.101.10-488,567
Dec 3, 20251.111.121.091.101.10-1.79%569,482
Dec 2, 20251.141.141.121.121.11-1.75%373,047
Dec 1, 20251.151.151.141.141.13-0.18%437,522
Nov 28, 20251.151.171.141.141.13-582,091
Nov 27, 20251.151.161.141.141.130.53%832,792
Nov 26, 20251.131.151.131.141.12-0.18%407,704
Nov 25, 20251.131.151.121.141.130.35%385,349
Nov 24, 20251.131.141.121.131.120.89%674,834
Nov 21, 20251.131.131.111.121.110.18%307,501
Nov 20, 20251.111.131.111.121.111.08%210,777
Nov 19, 20251.131.131.101.111.10-0.18%402,523
Nov 18, 20251.111.121.101.111.10-0.71%305,535
Nov 17, 20251.131.131.111.121.11-0.18%436,809
Nov 14, 20251.121.121.101.121.110.18%539,547
Nov 13, 20251.131.141.121.121.11-0.53%766,003
Nov 12, 20251.111.131.111.131.110.36%241,448
Nov 11, 20251.131.131.111.121.110.18%381,032
Nov 10, 20251.121.131.121.121.110.54%243,387
Nov 7, 20251.121.131.111.111.10-0.36%366,873
Nov 6, 20251.121.131.111.121.110.18%338,989
Nov 5, 20251.141.141.111.121.10-1.59%554,973
Nov 4, 20251.161.161.121.131.12-1.22%1,054,535
Nov 3, 20251.151.161.141.151.14-0.17%414,761
Oct 31, 20251.141.161.141.151.14-475,735
Oct 30, 20251.151.161.131.151.140.17%543,379
Oct 29, 20251.171.171.141.151.14-1.54%1,288,340
Oct 28, 20251.211.231.161.171.15-3.48%1,477,351
Oct 27, 20251.281.301.211.211.20-3.82%1,961,373
Oct 24, 20251.321.321.261.261.24-2.48%571,522
Oct 23, 20251.291.311.281.291.280.47%162,075
Oct 22, 20251.331.331.271.281.27-3.17%1,420,505
Oct 21, 20251.321.341.311.321.310.91%372,766
Oct 20, 20251.261.331.261.311.304.13%871,521
Oct 17, 20251.281.281.251.261.25-1.56%329,800
Oct 16, 20251.241.281.241.281.271.91%391,680
Oct 15, 20251.251.271.251.261.24-0.16%318,162
Oct 14, 20251.261.271.251.261.250.16%257,207
Oct 13, 20251.271.291.251.261.24-1.88%128,090
Oct 10, 20251.271.291.271.281.270.63%162,338
Oct 9, 20251.271.291.271.271.26-0.63%160,957
Oct 8, 20251.271.291.261.281.270.95%283,769