LendingClub Corporation (FRA:8LCA)
Germany
· Delayed Price · Currency is EUR 16.49
+0.22 (1.38%)
At close: Dec 5, 2025
LendingClub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.99 | 16.26 | 15.99 | 16.26 | 16.26 | 4.26% | - |
| Dec 3, 2025 | 15.68 | 15.68 | 15.60 | 15.60 | 15.60 | 1.83% | - |
| Dec 2, 2025 | 15.28 | 15.32 | 15.28 | 15.32 | 15.32 | -0.91% | - |
| Dec 1, 2025 | 15.14 | 15.46 | 15.14 | 15.46 | 15.46 | 0.59% | - |
| Nov 28, 2025 | 15.09 | 15.37 | 15.09 | 15.37 | 15.37 | 1.99% | - |
| Nov 27, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.53% | - |
| Nov 26, 2025 | 14.91 | 15.15 | 14.91 | 15.15 | 15.15 | 4.74% | - |
| Nov 25, 2025 | 14.44 | 14.46 | 14.44 | 14.46 | 14.46 | 3.18% | - |
| Nov 24, 2025 | 14.04 | 14.04 | 14.02 | 14.02 | 14.02 | 3.05% | - |
| Nov 21, 2025 | 13.48 | 13.60 | 13.48 | 13.60 | 13.60 | -3.68% | 20 |
| Nov 20, 2025 | 13.88 | 14.12 | 13.88 | 14.12 | 14.12 | 3.29% | - |
| Nov 19, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.83% | - |
| Nov 18, 2025 | 13.77 | 13.79 | 13.77 | 13.79 | 13.79 | -4.93% | - |
| Nov 17, 2025 | 14.73 | 14.73 | 14.50 | 14.50 | 14.50 | -0.48% | - |
| Nov 14, 2025 | 14.73 | 14.73 | 14.57 | 14.57 | 14.57 | -6.54% | - |
| Nov 13, 2025 | 15.89 | 15.89 | 15.59 | 15.59 | 15.59 | -2.01% | - |
| Nov 12, 2025 | 15.66 | 15.91 | 15.66 | 15.91 | 15.91 | -0.25% | - |
| Nov 11, 2025 | 16.17 | 16.17 | 15.95 | 15.95 | 15.95 | -1.63% | - |
| Nov 10, 2025 | 15.48 | 16.22 | 15.48 | 16.22 | 16.22 | 6.99% | - |
| Nov 7, 2025 | 15.48 | 15.48 | 15.16 | 15.16 | 15.16 | -6.59% | 50 |
| Nov 6, 2025 | 16.32 | 16.32 | 16.23 | 16.23 | 16.23 | 0.56% | - |
| Nov 5, 2025 | 15.32 | 16.14 | 15.32 | 16.14 | 16.14 | 7.32% | - |
| Nov 4, 2025 | 15.05 | 15.05 | 15.04 | 15.04 | 15.04 | -2.43% | - |
| Nov 3, 2025 | 14.93 | 15.41 | 14.93 | 15.41 | 15.41 | 2.97% | - |
| Oct 31, 2025 | 14.46 | 14.97 | 14.46 | 14.97 | 14.97 | 0.98% | 70 |
| Oct 30, 2025 | 14.70 | 14.82 | 14.70 | 14.82 | 14.82 | -0.44% | - |
| Oct 29, 2025 | 15.38 | 15.38 | 14.89 | 14.89 | 14.89 | -3.69% | 43 |
| Oct 28, 2025 | 15.61 | 15.61 | 15.46 | 15.46 | 15.46 | -3.59% | - |
| Oct 27, 2025 | 15.94 | 16.03 | 15.94 | 16.03 | 16.03 | -1.32% | 40 |
| Oct 24, 2025 | 15.60 | 16.25 | 15.60 | 16.25 | 16.25 | 10.10% | 225 |
| Oct 23, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 3.00% | - |
| Oct 22, 2025 | 14.37 | 14.37 | 14.33 | 14.33 | 14.33 | -1.21% | - |
| Oct 21, 2025 | 13.99 | 14.50 | 13.99 | 14.50 | 14.50 | 7.57% | 294 |
| Oct 20, 2025 | 13.10 | 13.48 | 13.10 | 13.48 | 13.48 | 1.62% | - |
| Oct 17, 2025 | 13.21 | 13.27 | 13.21 | 13.27 | 13.27 | -3.63% | - |
| Oct 16, 2025 | 14.03 | 14.03 | 13.77 | 13.77 | 13.77 | -0.36% | - |
| Oct 15, 2025 | 13.73 | 13.82 | 13.73 | 13.82 | 13.82 | 5.70% | - |
| Oct 14, 2025 | 13.06 | 13.07 | 13.06 | 13.07 | 13.07 | -1.17% | - |
| Oct 13, 2025 | 12.87 | 13.23 | 12.87 | 13.23 | 13.23 | -4.92% | - |
| Oct 10, 2025 | 13.78 | 13.91 | 13.78 | 13.91 | 13.91 | 2.28% | - |
| Oct 9, 2025 | 13.41 | 13.60 | 13.41 | 13.60 | 13.60 | 3.50% | - |
| Oct 8, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.08% | 76 |
| Oct 7, 2025 | 12.45 | 13.00 | 12.45 | 13.00 | 13.00 | 3.59% | 2,572 |
| Oct 6, 2025 | 12.53 | 12.55 | 12.53 | 12.55 | 12.55 | -1.03% | 120 |
| Oct 3, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.12% | - |
| Oct 2, 2025 | 12.61 | 12.67 | 12.61 | 12.67 | 12.67 | -1.02% | - |
| Oct 1, 2025 | 12.76 | 12.80 | 12.76 | 12.80 | 12.80 | -3.47% | - |
| Sep 30, 2025 | 13.59 | 13.59 | 13.26 | 13.26 | 13.26 | -3.56% | - |
| Sep 29, 2025 | 14.01 | 14.01 | 13.75 | 13.75 | 13.75 | -1.82% | - |
| Sep 26, 2025 | 14.12 | 14.12 | 14.00 | 14.00 | 14.00 | -0.60% | 260 |
| Sep 25, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -4.18% | - |
| Sep 24, 2025 | 14.41 | 14.70 | 14.41 | 14.70 | 14.70 | -1.11% | 200 |
| Sep 23, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - | - |
| Sep 22, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.23% | - |
| Sep 19, 2025 | 14.91 | 14.91 | 14.90 | 14.90 | 14.90 | 1.85% | - |
| Sep 18, 2025 | 14.50 | 14.63 | 14.50 | 14.63 | 14.63 | 1.53% | - |
| Sep 17, 2025 | 14.35 | 14.41 | 14.35 | 14.41 | 14.41 | 1.62% | - |
| Sep 16, 2025 | 14.42 | 14.42 | 14.18 | 14.18 | 14.18 | -1.18% | - |
| Sep 15, 2025 | 14.09 | 14.35 | 14.09 | 14.35 | 14.35 | 0.53% | - |
| Sep 12, 2025 | 13.98 | 14.28 | 13.98 | 14.28 | 14.28 | 2.88% | - |
| Sep 11, 2025 | 13.75 | 13.88 | 13.75 | 13.88 | 13.88 | -1.35% | - |
| Sep 10, 2025 | 13.94 | 14.07 | 13.94 | 14.07 | 14.07 | 1.59% | - |
| Sep 9, 2025 | 13.89 | 13.89 | 13.85 | 13.85 | 13.85 | -2.40% | - |
| Sep 8, 2025 | 14.04 | 14.19 | 13.85 | 14.19 | 14.19 | 0.14% | 200 |
| Sep 5, 2025 | 14.18 | 14.18 | 14.17 | 14.17 | 14.17 | 1.11% | - |
| Sep 4, 2025 | 13.90 | 14.01 | 13.90 | 14.01 | 14.01 | -0.39% | - |
| Sep 3, 2025 | 14.11 | 14.11 | 14.07 | 14.07 | 14.07 | -1.16% | - |
| Sep 2, 2025 | 14.55 | 14.55 | 14.23 | 14.23 | 14.23 | -4.88% | - |
| Sep 1, 2025 | 14.53 | 14.96 | 14.53 | 14.96 | 14.96 | 2.54% | 800 |
| Aug 29, 2025 | 14.64 | 14.64 | 14.59 | 14.59 | 14.59 | 0.48% | - |
| Aug 28, 2025 | 14.32 | 14.52 | 14.32 | 14.52 | 14.52 | 1.82% | - |
| Aug 27, 2025 | 14.12 | 14.26 | 14.12 | 14.26 | 14.26 | 2.11% | - |
| Aug 26, 2025 | 14.05 | 14.05 | 13.97 | 13.97 | 13.97 | 1.27% | - |
| Aug 25, 2025 | 13.80 | 13.80 | 13.79 | 13.79 | 13.79 | 4.95% | - |
| Aug 22, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 2.82% | - |
| Aug 21, 2025 | 12.90 | 12.90 | 12.78 | 12.78 | 12.78 | 2.12% | 1,966 |
| Aug 20, 2025 | 12.94 | 12.94 | 12.52 | 12.52 | 12.52 | -6.74% | - |
| Aug 19, 2025 | 13.53 | 13.53 | 13.42 | 13.42 | 13.42 | -0.59% | - |
| Aug 18, 2025 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 4.29% | 3,950 |
| Aug 15, 2025 | 13.26 | 13.50 | 12.95 | 12.95 | 12.95 | -1.03% | 20 |
| Aug 14, 2025 | 13.34 | 13.34 | 13.08 | 13.08 | 13.08 | -0.91% | - |
| Aug 13, 2025 | 13.14 | 13.20 | 13.14 | 13.20 | 13.20 | 2.29% | - |
| Aug 12, 2025 | 12.69 | 13.20 | 12.69 | 12.91 | 12.91 | 0.74% | 1,260 |
| Aug 11, 2025 | 12.61 | 12.85 | 12.61 | 12.81 | 12.81 | -2.33% | 22 |
| Aug 8, 2025 | 13.01 | 13.12 | 12.94 | 13.12 | 13.12 | -1.50% | 400 |
| Aug 7, 2025 | 13.20 | 13.32 | 13.20 | 13.32 | 13.32 | -1.22% | - |
| Aug 6, 2025 | 13.63 | 13.63 | 13.48 | 13.48 | 13.48 | -0.99% | - |
| Aug 5, 2025 | 13.79 | 13.86 | 13.62 | 13.62 | 13.62 | -2.40% | 300 |
| Aug 4, 2025 | 13.38 | 13.95 | 13.21 | 13.95 | 13.95 | 10.41% | 300 |
| Aug 1, 2025 | 13.43 | 13.43 | 12.64 | 12.64 | 12.64 | -8.84% | 18 |
| Jul 31, 2025 | 13.76 | 13.86 | 13.76 | 13.86 | 13.86 | 4.02% | - |
| Jul 30, 2025 | 13.89 | 13.90 | 13.33 | 13.33 | 13.33 | 16.43% | 1,590 |
| Jul 29, 2025 | 11.16 | 11.60 | 11.16 | 11.45 | 11.45 | 4.23% | 40 |
| Jul 28, 2025 | 11.08 | 11.08 | 10.98 | 10.98 | 10.98 | 1.10% | - |
| Jul 25, 2025 | 11.12 | 11.12 | 10.86 | 10.86 | 10.86 | -2.82% | - |
| Jul 24, 2025 | 11.34 | 11.34 | 11.18 | 11.18 | 11.18 | 1.59% | - |
| Jul 23, 2025 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | 1.57% | - |
| Jul 22, 2025 | 10.86 | 10.86 | 10.83 | 10.83 | 10.83 | -1.32% | - |
| Jul 21, 2025 | 11.70 | 11.70 | 10.98 | 10.98 | 10.98 | -1.35% | 750 |
| Jul 18, 2025 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | 0.95% | - |