Skip to main content
Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros (BME:LDA)
Spain flag Spain · Delayed Price · Currency is EUR
1.112
+0.012 (1.09%)
At close: Dec 5, 2025

BME:LDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20251.281.281.261.271.26-0.16%165,709
Oct 6, 20251.281.291.271.271.26-1.40%135,770
Oct 3, 20251.281.301.281.291.280.94%227,493
Oct 2, 20251.281.291.271.281.26-0.47%131,970
Oct 1, 20251.281.301.271.281.27-0.62%274,894
Sep 30, 20251.281.301.281.291.280.78%211,176
Sep 29, 20251.281.291.281.281.27-0.16%107,754
Sep 26, 20251.271.291.251.281.270.94%145,680
Sep 25, 20251.281.281.261.271.260.16%143,284
Sep 24, 20251.241.281.241.271.26-220,205
Sep 23, 20251.251.271.241.271.261.60%300,249
Sep 22, 20251.241.251.231.251.24-0.48%213,964
Sep 19, 20251.251.261.241.251.240.48%1,262,474
Sep 18, 20251.281.281.241.251.24-3.11%1,122,315
Sep 17, 20251.281.291.281.291.280.31%145,441
Sep 16, 20251.311.311.281.281.27-2.43%169,416
Sep 15, 20251.311.321.301.321.300.61%150,598
Sep 12, 20251.301.311.291.311.29-0.15%147,329
Sep 11, 20251.321.331.301.311.30-1.50%126,070
Sep 10, 20251.331.341.321.331.320.91%138,099
Sep 9, 20251.321.321.301.321.30-140,372
Sep 8, 20251.281.321.281.321.301.23%123,850
Sep 5, 20251.311.321.281.301.29-0.76%185,990
Sep 4, 20251.341.341.311.311.30-0.91%77,079
Sep 3, 20251.321.321.301.321.310.30%225,766
Sep 2, 20251.321.341.311.321.31-1.05%314,304
Sep 1, 20251.331.341.321.331.32-191,927
Aug 29, 20251.351.351.331.331.32-1.91%280,796
Aug 28, 20251.371.371.351.361.35-173,281
Aug 27, 20251.361.361.351.361.35-0.44%186,871
Aug 26, 20251.371.371.341.371.350.44%368,068
Aug 25, 20251.351.361.351.361.35-0.29%79,727
Aug 22, 20251.371.371.361.361.35-0.44%135,787
Aug 21, 20251.351.371.351.371.360.59%171,804
Aug 20, 20251.351.371.351.361.350.15%157,064
Aug 19, 20251.351.371.351.361.35-153,363
Aug 18, 20251.341.361.341.361.350.29%115,939
Aug 15, 20251.351.371.351.361.340.44%186,951
Aug 14, 20251.341.361.341.351.340.75%330,469
Aug 13, 20251.341.361.341.341.33-0.59%139,306
Aug 12, 20251.381.381.351.351.33-2.03%307,612
Aug 11, 20251.361.381.361.381.360.29%181,777
Aug 8, 20251.361.381.361.371.36-0.15%142,361
Aug 7, 20251.371.391.361.371.360.88%302,196
Aug 6, 20251.361.371.351.361.350.15%340,470
Aug 5, 20251.361.361.351.361.350.15%200,095
Aug 4, 20251.361.361.351.361.34-0.15%214,118
Aug 1, 20251.351.371.351.361.350.59%499,959
Jul 31, 20251.341.361.341.351.340.30%431,967
Jul 30, 20251.351.361.351.351.33-1.03%165,276
Jul 29, 20251.341.371.341.361.350.44%304,788
Jul 28, 20251.361.371.351.361.340.44%432,509
Jul 25, 20251.351.361.351.351.34-0.74%339,976
Jul 24, 20251.371.381.351.361.35-1.02%982,012
Jul 23, 20251.351.391.351.371.361.78%397,883
Jul 22, 20251.361.361.351.351.34-0.15%401,223
Jul 21, 20251.351.361.341.351.340.15%194,537