Linedata Services S.A. (EPA:LIN)
France
· Delayed Price · Currency is EUR 44.00
-1.90 (-4.14%)
Apr 28, 2026, 4:32 PM CET
Linedata Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.00 | 45.00 | 43.80 | 44.00 | 44.00 | -4.14% | 16,393 |
| Apr 27, 2026 | 44.20 | 45.90 | 43.80 | 45.90 | 45.90 | 3.38% | 1,319 |
| Apr 24, 2026 | 43.90 | 44.40 | 42.00 | 44.40 | 44.40 | -0.89% | 8,655 |
| Apr 23, 2026 | 44.80 | 44.80 | 44.60 | 44.80 | 44.80 | - | 46 |
| Apr 22, 2026 | 44.80 | 44.80 | 43.70 | 44.80 | 44.80 | 0.22% | 129 |
| Apr 21, 2026 | 44.90 | 45.30 | 44.50 | 44.70 | 44.70 | -0.45% | 102 |
| Apr 20, 2026 | 45.20 | 45.90 | 44.70 | 44.90 | 44.90 | -0.22% | 278 |
| Apr 17, 2026 | 44.20 | 45.00 | 43.60 | 45.00 | 45.00 | 2.27% | 310 |
| Apr 16, 2026 | 44.00 | 44.10 | 43.80 | 44.00 | 44.00 | - | 31 |
| Apr 15, 2026 | 44.30 | 44.30 | 43.90 | 44.00 | 44.00 | -0.68% | 105 |
| Apr 14, 2026 | 44.60 | 44.60 | 44.20 | 44.30 | 44.30 | -0.67% | 97 |
| Apr 13, 2026 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | - | 128 |
| Apr 10, 2026 | 43.80 | 44.60 | 43.80 | 44.60 | 44.60 | 1.83% | 181 |
| Apr 9, 2026 | 42.40 | 44.20 | 42.20 | 43.80 | 43.80 | 3.30% | 520 |
| Apr 8, 2026 | 41.70 | 42.40 | 41.60 | 42.40 | 42.40 | 2.17% | 241 |
| Apr 7, 2026 | 41.00 | 41.60 | 41.00 | 41.50 | 41.50 | 3.75% | 636 |
| Apr 2, 2026 | 40.80 | 40.80 | 40.00 | 40.00 | 40.00 | -1.72% | 214 |
| Apr 1, 2026 | 41.10 | 41.10 | 40.70 | 40.70 | 40.70 | -0.97% | 179 |
| Mar 31, 2026 | 41.10 | 41.30 | 40.40 | 41.10 | 41.10 | - | 325 |
| Mar 30, 2026 | 41.30 | 41.40 | 41.10 | 41.10 | 41.10 | -0.48% | 942 |
| Mar 27, 2026 | 42.90 | 42.90 | 40.10 | 41.30 | 41.30 | -3.95% | 812 |
| Mar 26, 2026 | 43.40 | 43.40 | 43.00 | 43.00 | 43.00 | -0.92% | 90 |
| Mar 25, 2026 | 44.40 | 44.40 | 43.40 | 43.40 | 43.40 | -2.03% | 455 |
| Mar 24, 2026 | 41.80 | 44.40 | 41.80 | 44.30 | 44.30 | 5.98% | 772 |
| Mar 23, 2026 | 41.20 | 41.80 | 40.00 | 41.80 | 41.80 | 1.70% | 492 |
| Mar 20, 2026 | 41.20 | 41.20 | 41.10 | 41.10 | 41.10 | -0.24% | 45 |
| Mar 19, 2026 | 40.00 | 41.40 | 40.00 | 41.20 | 41.20 | 3.00% | 432 |
| Mar 18, 2026 | 38.70 | 40.00 | 38.70 | 40.00 | 40.00 | 3.36% | 326 |
| Mar 17, 2026 | 38.00 | 38.70 | 38.00 | 38.70 | 38.70 | 1.84% | 684 |
| Mar 16, 2026 | 38.00 | 38.00 | 37.50 | 38.00 | 38.00 | - | 211 |
| Mar 13, 2026 | 37.90 | 38.20 | 37.90 | 38.00 | 38.00 | 0.26% | 88 |
| Mar 12, 2026 | 38.00 | 38.10 | 37.60 | 37.90 | 37.90 | -0.26% | 537 |
| Mar 11, 2026 | 38.00 | 38.30 | 37.90 | 38.00 | 38.00 | - | 8,052 |
| Mar 10, 2026 | 38.20 | 38.50 | 37.30 | 38.00 | 38.00 | -0.26% | 1,130 |
| Mar 9, 2026 | 38.40 | 38.40 | 37.90 | 38.10 | 38.10 | -1.04% | 329 |
| Mar 6, 2026 | 38.50 | 38.50 | 38.40 | 38.50 | 38.50 | - | 184 |
| Mar 5, 2026 | 38.20 | 39.00 | 38.20 | 38.50 | 38.50 | 0.79% | 148 |
| Mar 4, 2026 | 38.90 | 38.90 | 38.00 | 38.20 | 38.20 | -1.80% | 955 |
| Mar 3, 2026 | 39.50 | 39.50 | 38.70 | 38.90 | 38.90 | -2.02% | 488 |
| Mar 2, 2026 | 39.70 | 39.90 | 39.70 | 39.70 | 39.70 | -0.25% | 198 |
| Feb 27, 2026 | 40.00 | 40.00 | 39.70 | 39.80 | 39.80 | -0.50% | 124 |
| Feb 26, 2026 | 40.00 | 40.70 | 40.00 | 40.00 | 40.00 | - | 184 |
| Feb 25, 2026 | 39.60 | 40.20 | 39.60 | 40.00 | 40.00 | 1.01% | 353 |
| Feb 24, 2026 | 40.10 | 40.10 | 39.60 | 39.60 | 39.60 | -1.25% | 573 |
| Feb 23, 2026 | 40.30 | 40.30 | 40.10 | 40.10 | 40.10 | -0.50% | 50 |
| Feb 20, 2026 | 40.90 | 40.90 | 40.30 | 40.30 | 40.30 | -1.47% | 2,524 |
| Feb 19, 2026 | 41.00 | 41.10 | 40.50 | 40.90 | 40.90 | -0.24% | 216 |
| Feb 18, 2026 | 41.30 | 41.30 | 41.00 | 41.00 | 41.00 | -0.73% | 174 |
| Feb 17, 2026 | 41.60 | 42.10 | 41.30 | 41.30 | 41.30 | -0.72% | 1,442 |
| Feb 16, 2026 | 41.60 | 42.10 | 41.00 | 41.60 | 41.60 | - | 1,749 |
| Feb 13, 2026 | 41.50 | 41.70 | 41.30 | 41.60 | 41.60 | 0.24% | 362 |
| Feb 12, 2026 | 41.90 | 41.90 | 40.30 | 41.50 | 41.50 | -1.89% | 1,391 |
| Feb 11, 2026 | 42.80 | 43.30 | 42.10 | 42.30 | 42.30 | -0.94% | 634 |
| Feb 10, 2026 | 42.60 | 43.00 | 42.60 | 42.70 | 42.70 | 0.47% | 165 |
| Feb 9, 2026 | 41.70 | 43.50 | 41.50 | 42.50 | 42.50 | 1.67% | 1,883 |
| Feb 6, 2026 | 42.20 | 42.25 | 41.60 | 41.80 | 41.80 | -0.95% | 340 |
| Feb 5, 2026 | 42.30 | 42.40 | 42.20 | 42.20 | 42.20 | -0.24% | 57 |
| Feb 4, 2026 | 41.70 | 42.30 | 41.20 | 42.30 | 42.30 | 1.44% | 892 |
| Feb 3, 2026 | 41.60 | 42.00 | 41.60 | 41.70 | 41.70 | - | 681 |
| Feb 2, 2026 | 42.00 | 42.60 | 41.70 | 41.70 | 41.70 | -1.88% | 1,170 |
| Jan 30, 2026 | 42.30 | 42.70 | 42.30 | 42.50 | 42.50 | 0.47% | 297 |
| Jan 29, 2026 | 41.10 | 42.90 | 41.10 | 42.30 | 42.30 | 3.17% | 918 |
| Jan 28, 2026 | 39.70 | 42.10 | 39.35 | 41.00 | 41.00 | 3.54% | 13,182 |
| Jan 27, 2026 | 40.00 | 40.00 | 39.50 | 39.60 | 39.60 | -1.00% | 614 |
| Jan 26, 2026 | 40.80 | 40.80 | 40.00 | 40.00 | 40.00 | -0.99% | 694 |
| Jan 23, 2026 | 40.90 | 40.90 | 40.20 | 40.40 | 40.40 | -1.22% | 443 |
| Jan 22, 2026 | 40.80 | 40.90 | 40.50 | 40.90 | 40.90 | 0.25% | 2,996 |
| Jan 21, 2026 | 41.10 | 41.20 | 40.60 | 40.80 | 40.80 | -1.21% | 2,098 |
| Jan 20, 2026 | 42.50 | 42.60 | 41.30 | 41.30 | 41.30 | -3.05% | 1,288 |
| Jan 19, 2026 | 43.80 | 43.80 | 42.50 | 42.60 | 42.60 | -4.48% | 1,333 |
| Jan 16, 2026 | 45.70 | 45.70 | 44.50 | 44.60 | 44.60 | -2.41% | 358 |
| Jan 15, 2026 | 46.20 | 46.30 | 45.40 | 45.70 | 45.70 | -1.08% | 355 |
| Jan 14, 2026 | 46.80 | 46.80 | 46.20 | 46.20 | 46.20 | -1.28% | 251 |
| Jan 13, 2026 | 47.00 | 47.00 | 46.70 | 46.80 | 46.80 | -0.43% | 54 |
| Jan 12, 2026 | 46.70 | 47.00 | 46.70 | 47.00 | 47.00 | 0.64% | 1,093 |
| Jan 9, 2026 | 46.80 | 46.90 | 46.50 | 46.70 | 46.70 | -0.21% | 124 |
| Jan 8, 2026 | 46.70 | 46.80 | 46.70 | 46.80 | 46.80 | 0.21% | 60 |
| Jan 7, 2026 | 46.70 | 46.70 | 46.60 | 46.70 | 46.70 | 0.21% | 63 |
| Jan 6, 2026 | 46.80 | 46.80 | 46.20 | 46.60 | 46.60 | 0.43% | 164 |
| Jan 5, 2026 | 46.20 | 46.50 | 45.90 | 46.40 | 46.40 | 1.31% | 194 |
| Jan 2, 2026 | 45.80 | 45.90 | 45.60 | 45.80 | 45.80 | - | 353 |
| Dec 31, 2025 | 46.00 | 46.20 | 45.80 | 45.80 | 45.80 | -0.43% | 535 |
| Dec 30, 2025 | 46.60 | 46.60 | 46.00 | 46.00 | 46.00 | -1.29% | 370 |
| Dec 29, 2025 | 47.20 | 47.20 | 46.60 | 46.60 | 46.60 | -1.27% | 584 |
| Dec 24, 2025 | 47.60 | 47.80 | 47.20 | 47.20 | 47.20 | -0.84% | 335 |
| Dec 23, 2025 | 47.80 | 48.00 | 47.50 | 47.60 | 47.60 | -0.21% | 148 |
| Dec 22, 2025 | 47.40 | 49.10 | 47.20 | 47.70 | 47.70 | 1.71% | 1,775 |
| Dec 19, 2025 | 46.80 | 47.90 | 46.80 | 46.90 | 46.90 | 0.21% | 279 |
| Dec 18, 2025 | 46.40 | 46.80 | 46.40 | 46.80 | 46.80 | 0.86% | 187 |
| Dec 17, 2025 | 46.30 | 46.40 | 46.30 | 46.40 | 46.40 | 0.22% | 39 |
| Dec 16, 2025 | 46.20 | 46.50 | 46.15 | 46.30 | 46.30 | 0.65% | 263 |
| Dec 15, 2025 | 45.50 | 46.00 | 45.50 | 46.00 | 46.00 | 1.10% | 224 |
| Dec 12, 2025 | 45.50 | 45.80 | 45.30 | 45.50 | 45.50 | 1.11% | 830 |
| Dec 11, 2025 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | 0.22% | 131 |
| Dec 10, 2025 | 45.00 | 45.00 | 44.90 | 44.90 | 44.90 | -0.22% | 67 |
| Dec 9, 2025 | 44.90 | 45.00 | 44.70 | 45.00 | 45.00 | - | 208 |
| Dec 8, 2025 | 44.40 | 45.00 | 44.10 | 45.00 | 45.00 | 1.35% | 823 |
| 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 |