Lindbergh S.p.A. (FRA:D8M)
Germany
· Delayed Price · Currency is EUR 7.50
+0.12 (1.63%)
Last updated: Dec 5, 2025, 8:04 AM CET
Lindbergh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.10% | 300 |
| Dec 3, 2025 | 7.50 | 7.64 | 7.30 | 7.30 | 7.30 | -2.14% | 70 |
| Dec 2, 2025 | 7.52 | 7.52 | 7.46 | 7.46 | 7.46 | -0.80% | - |
| Dec 1, 2025 | 7.52 | 7.76 | 7.52 | 7.52 | 7.52 | - | 734 |
| Nov 28, 2025 | 7.60 | 7.60 | 7.52 | 7.52 | 7.52 | -1.05% | 100 |
| Nov 27, 2025 | 7.58 | 7.60 | 7.58 | 7.60 | 7.60 | 0.26% | - |
| Nov 26, 2025 | 7.56 | 7.58 | 7.56 | 7.58 | 7.58 | 0.26% | - |
| Nov 25, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Nov 24, 2025 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | 0.80% | - |
| Nov 21, 2025 | 7.56 | 7.56 | 7.50 | 7.50 | 7.50 | -0.79% | - |
| Nov 20, 2025 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | 0.80% | - |
| Nov 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 18, 2025 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | -0.27% | - |
| Nov 17, 2025 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | 0.27% | - |
| Nov 14, 2025 | 7.76 | 7.76 | 7.50 | 7.50 | 7.50 | -3.35% | - |
| Nov 13, 2025 | 7.48 | 7.76 | 7.48 | 7.76 | 7.76 | 3.74% | - |
| Nov 12, 2025 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | -0.27% | - |
| Nov 11, 2025 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | 0.27% | - |
| Nov 10, 2025 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | -0.27% | - |
| Nov 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.06% | - |
| Nov 5, 2025 | 7.38 | 7.58 | 7.38 | 7.58 | 7.58 | 0.80% | 2,600 |
| Nov 4, 2025 | 7.60 | 7.60 | 7.52 | 7.52 | 7.52 | -1.05% | 25 |
| Nov 3, 2025 | 7.40 | 7.80 | 7.40 | 7.60 | 7.60 | 2.70% | 11 |
| Oct 31, 2025 | 7.54 | 7.60 | 7.40 | 7.40 | 7.40 | - | 174 |
| Oct 30, 2025 | 7.58 | 7.58 | 7.30 | 7.40 | 7.40 | - | 100 |
| Oct 29, 2025 | 7.32 | 7.40 | 7.32 | 7.40 | 7.40 | 1.93% | - |
| Oct 28, 2025 | 7.28 | 7.28 | 7.26 | 7.26 | 7.26 | 2.54% | 100 |
| Oct 27, 2025 | 6.66 | 7.08 | 6.66 | 7.08 | 7.08 | 6.31% | - |
| Oct 24, 2025 | 6.30 | 6.66 | 6.30 | 6.66 | 6.66 | 5.71% | - |
| Oct 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 21, 2025 | 6.24 | 6.30 | 6.24 | 6.30 | 6.30 | 0.96% | - |
| Oct 20, 2025 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 0.65% | - |
| Oct 17, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Oct 16, 2025 | 6.30 | 6.44 | 6.30 | 6.30 | 6.30 | - | 100 |
| Oct 15, 2025 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | -0.32% | - |
| Oct 14, 2025 | 6.40 | 6.40 | 6.32 | 6.32 | 6.32 | -1.25% | - |
| Oct 13, 2025 | 6.46 | 6.46 | 6.40 | 6.40 | 6.40 | -0.93% | - |
| Oct 10, 2025 | 6.40 | 6.52 | 6.40 | 6.46 | 6.46 | 0.94% | - |
| Oct 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 8, 2025 | 6.44 | 6.44 | 6.40 | 6.40 | 6.40 | -0.62% | - |
| Oct 7, 2025 | 6.42 | 6.44 | 6.42 | 6.44 | 6.44 | 0.31% | - |
| Oct 6, 2025 | 6.16 | 6.50 | 6.16 | 6.42 | 6.42 | 4.22% | 543 |
| Oct 3, 2025 | 6.08 | 6.32 | 6.08 | 6.16 | 6.16 | 1.32% | 325 |
| Oct 2, 2025 | 6.06 | 6.22 | 6.06 | 6.08 | 6.08 | 0.33% | 8 |
| Oct 1, 2025 | 5.90 | 6.06 | 5.90 | 6.06 | 6.06 | 2.71% | - |
| Sep 30, 2025 | 5.76 | 5.90 | 5.76 | 5.90 | 5.90 | 6.12% | 204 |
| Sep 29, 2025 | 5.26 | 5.60 | 5.26 | 5.56 | 5.56 | 5.70% | 100 |
| Sep 26, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| Sep 25, 2025 | 5.00 | 5.26 | 5.00 | 5.26 | 5.26 | 3.54% | - |
| Sep 24, 2025 | 4.81 | 5.08 | 4.81 | 5.08 | 5.08 | 5.61% | 105 |
| Sep 23, 2025 | 4.85 | 5.00 | 4.81 | 4.81 | 4.81 | -0.82% | 500 |
| Sep 22, 2025 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | 0.41% | - |
| Sep 19, 2025 | 4.70 | 4.83 | 4.70 | 4.83 | 4.83 | 2.77% | - |
| Sep 18, 2025 | 4.76 | 4.77 | 4.70 | 4.70 | 4.70 | -1.05% | 2,000 |
| Sep 17, 2025 | 4.69 | 4.75 | 4.69 | 4.75 | 4.75 | 1.28% | 60 |
| Sep 16, 2025 | 4.64 | 4.69 | 4.64 | 4.69 | 4.69 | 1.08% | - |
| Sep 15, 2025 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | 1.31% | - |
| Sep 12, 2025 | 4.40 | 4.75 | 4.40 | 4.58 | 4.58 | 4.09% | 50 |
| Sep 11, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -0.23% | - |
| Sep 10, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Sep 9, 2025 | 4.37 | 4.41 | 4.37 | 4.41 | 4.41 | 0.92% | - |
| Sep 8, 2025 | 4.34 | 4.37 | 4.34 | 4.37 | 4.37 | 1.86% | - |
| Sep 5, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Sep 4, 2025 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | -0.23% | - |
| Sep 3, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 1.18% | - |
| Sep 2, 2025 | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | -0.70% | - |
| Sep 1, 2025 | 4.25 | 4.28 | 4.25 | 4.28 | 4.28 | 0.71% | - |
| Aug 29, 2025 | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | 2.16% | - |
| Aug 28, 2025 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Aug 27, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 1.45% | - |
| Aug 26, 2025 | 4.15 | 4.26 | 4.14 | 4.14 | 4.14 | 0.73% | 200 |
| Aug 25, 2025 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | 0.49% | - |
| Aug 22, 2025 | 4.01 | 4.09 | 4.01 | 4.09 | 4.09 | 2.00% | - |
| Aug 21, 2025 | 4.00 | 4.10 | 4.00 | 4.01 | 4.01 | 0.25% | 1,800 |
| Aug 20, 2025 | 4.08 | 4.19 | 4.00 | 4.00 | 4.00 | -1.96% | 100 |
| Aug 19, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 2.00% | - |
| Aug 18, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | - |
| Aug 15, 2025 | 4.06 | 4.37 | 4.05 | 4.05 | 4.05 | - | 700 |
| Aug 14, 2025 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | -0.49% | - |
| Aug 13, 2025 | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | 0.74% | - |
| Aug 12, 2025 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 0.25% | - |
| Aug 11, 2025 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 0.75% | - |
| Aug 8, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Aug 7, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 6, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | - |
| Aug 5, 2025 | 3.85 | 4.02 | 3.85 | 4.02 | 4.02 | 4.42% | - |
| Aug 4, 2025 | 3.83 | 3.96 | 3.83 | 3.85 | 3.85 | 0.26% | 250 |
| Aug 1, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.52% | - |
| Jul 31, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 293 |
| Jul 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jul 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jul 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jul 25, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -0.25% | - |
| Jul 24, 2025 | 3.98 | 4.16 | 3.98 | 3.99 | 3.99 | 0.25% | 122 |
| Jul 23, 2025 | 4.00 | 4.07 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Jul 22, 2025 | 3.99 | 4.00 | 3.98 | 4.00 | 4.00 | 0.25% | - |
| Jul 21, 2025 | 3.85 | 4.03 | 3.85 | 3.99 | 3.99 | 6.40% | 500 |
| Jul 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |