Linedata Services S.A. (EPA:LIN)
France
· Delayed Price · Currency is EUR 44.40
0.00 (0.00%)
At close: Dec 5, 2025
Linedata Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.40 | 44.40 | 44.30 | 44.40 | 44.40 | - | 5,024 |
| Dec 4, 2025 | 44.10 | 44.40 | 44.10 | 44.40 | 44.40 | 0.45% | 236 |
| Dec 3, 2025 | 44.50 | 44.60 | 44.20 | 44.20 | 44.20 | -0.67% | 154 |
| Dec 2, 2025 | 44.50 | 44.50 | 44.40 | 44.50 | 44.50 | - | 192 |
| Dec 1, 2025 | 44.50 | 44.50 | 43.90 | 44.50 | 44.50 | - | 478 |
| Nov 28, 2025 | 44.80 | 44.90 | 43.80 | 44.50 | 44.50 | -0.67% | 329 |
| Nov 27, 2025 | 45.10 | 45.10 | 44.40 | 44.80 | 44.80 | -0.67% | 140 |
| Nov 26, 2025 | 45.00 | 45.20 | 45.00 | 45.10 | 45.10 | 0.22% | 66 |
| Nov 25, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | 0.45% | 134 |
| Nov 24, 2025 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | 1.82% | 164 |
| Nov 21, 2025 | 44.00 | 44.10 | 44.00 | 44.00 | 44.00 | - | 90 |
| Nov 20, 2025 | 44.20 | 44.20 | 43.80 | 44.00 | 44.00 | -0.45% | 214 |
| Nov 19, 2025 | 44.00 | 44.60 | 44.00 | 44.20 | 44.20 | 0.45% | 192 |
| Nov 18, 2025 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | -0.23% | 48 |
| Nov 17, 2025 | 44.00 | 44.20 | 43.90 | 44.10 | 44.10 | -0.45% | 277 |
| Nov 14, 2025 | 44.10 | 44.80 | 44.10 | 44.30 | 44.30 | 0.45% | 121 |
| Nov 13, 2025 | 44.20 | 44.40 | 44.10 | 44.10 | 44.10 | -0.23% | 109 |
| Nov 12, 2025 | 44.10 | 44.20 | 44.00 | 44.20 | 44.20 | 0.45% | 42 |
| Nov 11, 2025 | 44.90 | 44.90 | 43.90 | 44.00 | 44.00 | -2.00% | 168 |
| Nov 10, 2025 | 44.90 | 44.90 | 43.90 | 44.90 | 44.90 | -0.22% | 491 |
| Nov 7, 2025 | 44.60 | 45.00 | 44.00 | 45.00 | 45.00 | 0.90% | 265 |
| Nov 6, 2025 | 45.00 | 45.00 | 44.20 | 44.60 | 44.60 | -0.22% | 252 |
| Nov 5, 2025 | 44.80 | 44.80 | 44.70 | 44.70 | 44.70 | -0.22% | 54 |
| Nov 4, 2025 | 44.80 | 44.80 | 44.50 | 44.80 | 44.80 | - | 247 |
| Nov 3, 2025 | 44.90 | 44.90 | 44.80 | 44.80 | 44.80 | -0.22% | 123 |
| Oct 31, 2025 | 45.30 | 45.30 | 43.00 | 44.90 | 44.90 | -1.32% | 950 |
| Oct 30, 2025 | 46.50 | 46.50 | 45.30 | 45.50 | 45.50 | -2.36% | 652 |
| Oct 29, 2025 | 47.90 | 47.90 | 46.30 | 46.60 | 46.60 | -2.71% | 747 |
| Oct 28, 2025 | 49.00 | 49.00 | 47.90 | 47.90 | 47.90 | -2.24% | 438 |
| Oct 27, 2025 | 48.90 | 49.00 | 47.00 | 49.00 | 49.00 | - | 741 |
| Oct 24, 2025 | 50.00 | 50.00 | 47.40 | 49.00 | 49.00 | -2.39% | 609 |
| Oct 23, 2025 | 50.80 | 50.80 | 49.40 | 50.20 | 50.20 | -1.18% | 279 |
| Oct 22, 2025 | 51.20 | 51.20 | 50.00 | 50.80 | 50.80 | -0.39% | 184 |
| Oct 21, 2025 | 51.80 | 52.20 | 46.80 | 51.00 | 51.00 | -1.54% | 897 |
| Oct 20, 2025 | 52.20 | 52.40 | 51.80 | 51.80 | 51.80 | -0.38% | 462 |
| Oct 17, 2025 | 52.60 | 52.80 | 51.20 | 52.00 | 52.00 | -1.14% | 391 |
| Oct 16, 2025 | 52.60 | 52.80 | 52.60 | 52.60 | 52.60 | - | 2,315 |
| Oct 15, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | 615 |
| Oct 14, 2025 | 52.60 | 53.00 | 52.60 | 52.60 | 52.60 | - | 123 |
| Oct 13, 2025 | 53.40 | 54.00 | 52.60 | 52.60 | 52.60 | -1.50% | 556 |
| Oct 10, 2025 | 53.60 | 54.00 | 53.20 | 53.40 | 53.40 | -0.37% | 362 |
| Oct 9, 2025 | 53.00 | 53.60 | 52.80 | 53.60 | 53.60 | 1.13% | 2,193 |
| Oct 8, 2025 | 53.00 | 53.40 | 52.40 | 53.00 | 53.00 | 1.53% | 319 |
| Oct 7, 2025 | 55.00 | 55.20 | 50.20 | 52.20 | 52.20 | -5.09% | 1,426 |
| Oct 6, 2025 | 58.20 | 58.20 | 55.00 | 55.00 | 55.00 | -5.50% | 1,337 |
| Oct 3, 2025 | 57.60 | 58.20 | 57.20 | 58.20 | 58.20 | 1.04% | 105 |
| Oct 2, 2025 | 58.00 | 58.20 | 56.80 | 57.60 | 57.60 | -0.69% | 445 |
| Oct 1, 2025 | 58.00 | 58.00 | 57.80 | 58.00 | 58.00 | - | 101 |
| Sep 30, 2025 | 58.00 | 58.80 | 57.60 | 58.00 | 58.00 | -0.34% | 239 |
| Sep 29, 2025 | 58.00 | 58.20 | 57.40 | 58.20 | 58.20 | 0.34% | 93 |
| Sep 26, 2025 | 57.60 | 58.20 | 57.60 | 58.00 | 58.00 | - | 427 |
| Sep 25, 2025 | 56.40 | 58.60 | 56.40 | 58.00 | 58.00 | 3.20% | 302 |
| Sep 24, 2025 | 55.60 | 56.20 | 55.60 | 56.20 | 56.20 | 1.08% | 141 |
| Sep 23, 2025 | 55.40 | 55.60 | 55.00 | 55.60 | 55.60 | 0.72% | 96 |
| Sep 22, 2025 | 55.40 | 55.60 | 55.20 | 55.20 | 55.20 | -0.36% | 60 |
| Sep 19, 2025 | 55.00 | 55.40 | 54.40 | 55.40 | 55.40 | 0.73% | 5,090 |
| Sep 18, 2025 | 55.60 | 55.60 | 54.60 | 55.00 | 55.00 | -1.08% | 173 |
| Sep 17, 2025 | 56.20 | 56.20 | 54.60 | 55.60 | 55.60 | -1.07% | 416 |
| Sep 16, 2025 | 56.40 | 56.60 | 56.20 | 56.20 | 56.20 | - | 61 |
| Sep 15, 2025 | 56.40 | 56.40 | 56.00 | 56.20 | 56.20 | - | 93 |
| Sep 12, 2025 | 56.20 | 56.40 | 56.00 | 56.20 | 56.20 | -0.71% | 279 |
| Sep 11, 2025 | 56.80 | 56.80 | 56.00 | 56.60 | 56.60 | -0.35% | 266 |
| Sep 10, 2025 | 56.60 | 56.80 | 56.20 | 56.80 | 56.80 | 0.71% | 126 |
| Sep 9, 2025 | 57.20 | 57.60 | 56.00 | 56.40 | 56.40 | -1.05% | 611 |
| Sep 8, 2025 | 59.80 | 60.20 | 56.20 | 57.00 | 57.00 | -4.68% | 1,292 |
| Sep 5, 2025 | 60.00 | 60.20 | 58.40 | 59.80 | 59.80 | -0.33% | 11,002 |
| Sep 4, 2025 | 60.00 | 60.20 | 60.00 | 60.00 | 60.00 | - | 3 |
| Sep 3, 2025 | 60.00 | 60.20 | 59.80 | 60.00 | 60.00 | - | 111 |
| Sep 2, 2025 | 61.60 | 61.60 | 59.00 | 60.00 | 60.00 | -2.60% | 537 |
| Sep 1, 2025 | 61.60 | 62.00 | 61.40 | 61.60 | 61.60 | 0.33% | 163 |
| Aug 29, 2025 | 62.40 | 62.80 | 61.10 | 61.40 | 61.40 | -1.92% | 224 |
| Aug 28, 2025 | 63.00 | 63.20 | 62.60 | 62.60 | 62.60 | -0.63% | 260 |
| Aug 27, 2025 | 63.40 | 63.40 | 63.00 | 63.00 | 63.00 | -0.63% | 170 |
| Aug 26, 2025 | 63.80 | 64.20 | 63.40 | 63.40 | 63.40 | -0.94% | 130 |
| Aug 25, 2025 | 64.40 | 64.40 | 63.40 | 64.00 | 64.00 | -0.62% | 449 |
| Aug 22, 2025 | 64.20 | 64.80 | 64.00 | 64.40 | 64.40 | 0.31% | 286 |
| Aug 21, 2025 | 60.80 | 64.80 | 60.80 | 64.20 | 64.20 | 5.59% | 720 |
| Aug 20, 2025 | 60.60 | 60.80 | 60.60 | 60.80 | 60.80 | 0.33% | 296 |
| Aug 19, 2025 | 60.60 | 60.60 | 60.20 | 60.60 | 60.60 | - | 124 |
| Aug 18, 2025 | 60.00 | 60.80 | 60.00 | 60.60 | 60.60 | -0.33% | 1,254 |
| Aug 15, 2025 | 61.00 | 61.00 | 60.00 | 60.80 | 60.80 | -0.33% | 321 |
| Aug 14, 2025 | 60.40 | 61.20 | 60.00 | 61.00 | 61.00 | 0.99% | 264 |
| Aug 13, 2025 | 60.60 | 61.00 | 60.00 | 60.40 | 60.40 | - | 1,923 |
| Aug 12, 2025 | 61.00 | 61.20 | 60.00 | 60.40 | 60.40 | -0.98% | 1,330 |
| Aug 11, 2025 | 62.00 | 62.20 | 60.20 | 61.00 | 61.00 | -1.93% | 4,211 |
| Aug 8, 2025 | 61.40 | 62.80 | 61.40 | 62.20 | 62.20 | 1.30% | 1,579 |
| Aug 7, 2025 | 61.40 | 62.40 | 61.40 | 61.40 | 61.40 | - | 1,284 |
| Aug 6, 2025 | 63.00 | 63.20 | 60.00 | 61.40 | 61.40 | -2.85% | 1,989 |
| Aug 5, 2025 | 66.00 | 66.00 | 61.60 | 63.20 | 63.20 | -4.24% | 1,069 |
| Aug 4, 2025 | 66.80 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 111 |
| Aug 1, 2025 | 68.00 | 68.00 | 66.60 | 67.00 | 67.00 | -1.47% | 175 |
| Jul 31, 2025 | 68.00 | 69.00 | 66.80 | 68.00 | 68.00 | -1.16% | 837 |
| Jul 30, 2025 | 69.60 | 70.20 | 68.60 | 68.80 | 68.80 | -1.43% | 1,631 |
| Jul 29, 2025 | 71.20 | 71.20 | 69.80 | 69.80 | 69.80 | -1.97% | 337 |
| Jul 28, 2025 | 72.00 | 72.20 | 71.20 | 71.20 | 71.20 | -1.11% | 94 |
| Jul 25, 2025 | 72.80 | 73.00 | 70.80 | 72.00 | 72.00 | -2.17% | 816 |
| Jul 24, 2025 | 73.20 | 73.80 | 73.20 | 73.60 | 73.60 | 0.55% | 79 |
| Jul 23, 2025 | 73.00 | 73.60 | 73.00 | 73.20 | 73.20 | 0.27% | 66 |
| Jul 22, 2025 | 73.00 | 73.40 | 73.00 | 73.00 | 73.00 | - | 60 |
| Jul 21, 2025 | 73.40 | 73.60 | 73.00 | 73.00 | 73.00 | -2.14% | 338 |