Skip to main content
Lindab International AB (publ) (FRA:L5E)
Germany flag Germany · Delayed Price · Currency is EUR
18.08
-0.52 (-2.80%)
Last updated: Dec 4, 2025, 8:02 AM CET

Lindab International AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.9018.9018.9018.9018.904.54%-
Dec 4, 202518.0818.0818.0818.0818.08-2.80%-
Dec 3, 202518.6018.6018.6018.6018.60-0.48%-
Dec 2, 202518.6918.6918.6918.6918.69-0.64%-
Dec 1, 202518.8118.8118.8118.8118.81-0.05%-
Nov 28, 202518.8218.8218.8218.8218.823.18%-
Nov 27, 202518.2418.2418.2418.2418.24-2.56%-
Nov 26, 202518.7218.7218.7218.7218.723.48%-
Nov 25, 202518.0918.0918.0918.0918.091.57%-
Nov 24, 202517.8117.8117.8117.8117.81-2.36%-
Nov 21, 202518.2418.2418.2418.2418.24-3.49%-
Nov 20, 202518.4818.9018.4818.9018.902.38%1
Nov 19, 202518.4618.4618.4618.4618.46-2.28%-
Nov 18, 202518.8918.8918.8918.8918.89-1.20%-
Nov 17, 202519.1219.1219.1219.1219.12-1.70%-
Nov 14, 202519.4519.4519.4519.4519.45-2.16%-
Nov 13, 202519.8819.8819.8819.8819.880.66%-
Nov 12, 202519.7519.7519.7519.7519.751.02%-
Nov 11, 202519.5519.5519.5519.5519.550.15%-
Nov 10, 202519.5219.5219.5219.5219.520.15%-
Nov 7, 202519.4919.4919.4919.4919.49-1.27%-
Nov 6, 202519.7419.7419.7419.7419.74-1.05%-
Nov 5, 202519.9519.9519.9519.9519.95-2.30%-
Nov 4, 202520.4220.4220.4220.4220.42-0.78%-
Nov 3, 202520.5820.5820.5820.5820.58-2.56%-
Oct 31, 202521.1221.1221.1221.1221.12-0.09%-
Oct 30, 202521.3621.3621.1421.1420.89-2.40%-
Oct 29, 202521.6621.6621.6621.6621.41-1.55%-
Oct 28, 202522.0022.0022.0022.0021.74--
Oct 27, 202521.7422.0021.7422.0021.741.48%-
Oct 24, 202519.0621.6819.0621.6821.4315.94%576
Oct 23, 202518.7018.7018.7018.7018.48-1.06%-
Oct 22, 202518.9018.9018.9018.9018.68-0.32%-
Oct 21, 202518.7318.9618.7318.9618.743.78%86
Oct 20, 202518.2718.2718.2718.2718.06-0.11%-
Oct 17, 202518.2918.2918.2918.2918.081.67%-
Oct 16, 202517.9917.9917.9917.9917.782.68%-
Oct 15, 202517.5217.5217.5217.5217.310.06%-
Oct 14, 202517.5117.5117.5117.5117.301.74%-
Oct 13, 202517.2117.2117.2117.2117.01-2.10%-
Oct 10, 202517.5817.5817.5817.5817.37-0.40%-
Oct 9, 202517.6517.6517.6517.6517.44-2.49%-
Oct 8, 202517.6018.1017.6018.1017.892.61%1
Oct 7, 202517.6417.6417.6417.6417.43-0.34%-
Oct 6, 202517.7017.7017.7017.7017.491.78%-
Oct 3, 202517.3917.3917.3917.3917.190.12%-
Oct 2, 202517.5517.5517.3717.3717.17-1.98%-
Oct 1, 202517.7217.7217.7217.7217.510.11%-
Sep 30, 202517.7017.7017.7017.7017.490.51%-
Sep 29, 202517.6117.6117.6117.6117.40-0.79%-
Sep 26, 202517.7517.7517.7517.7517.54-1.55%-
Sep 25, 202518.0318.0318.0318.0317.82-4.55%-
Sep 24, 202518.8918.8918.8918.8918.672.61%-
Sep 23, 202518.4118.4118.4118.4118.19-0.11%-
Sep 22, 202518.4318.4318.4318.4318.21-1.29%-
Sep 19, 202518.6718.6718.6718.6718.451.08%-
Sep 18, 202518.4718.4718.4718.4718.250.27%-
Sep 17, 202518.4218.4218.4218.4218.20-0.91%-
Sep 16, 202518.5918.5918.5918.5918.37-0.91%-
Sep 15, 202518.4618.7618.4618.7618.541.41%-
Sep 12, 202518.5018.5018.5018.5018.28-0.32%-
Sep 11, 202518.5618.5618.5618.5618.34-0.54%-
Sep 10, 202518.5418.6618.5418.6618.440.81%-
Sep 9, 202518.5118.5118.5118.5118.290.82%-
Sep 8, 202518.3618.3618.3618.3618.151.83%-
Sep 5, 202518.0318.0318.0318.0317.82-0.39%-
Sep 4, 202518.1018.1018.1018.1017.890.17%-
Sep 3, 202518.0718.0718.0718.0717.86-4.19%-
Sep 2, 202518.8618.8618.8618.8618.640.53%-
Sep 1, 202518.7618.7618.7618.7618.54-0.90%-
Aug 29, 202518.9318.9318.9318.9318.711.01%-
Aug 28, 202518.7418.7418.7418.7418.520.11%-
Aug 27, 202518.7218.7218.7218.7218.50-2.65%-
Aug 26, 202519.2319.2319.2319.2319.00-1.44%-
Aug 25, 202519.5119.5119.5119.5119.280.15%-
Aug 22, 202518.6319.4818.6319.4819.253.95%50
Aug 21, 202518.7418.7418.7418.7418.52-0.90%-
Aug 20, 202518.9118.9118.9118.9118.695.17%-
Aug 19, 202517.9817.9817.9817.9817.77-1.32%-
Aug 18, 202518.2218.2218.2218.2218.01-0.65%-
Aug 15, 202518.3418.3418.3418.3418.13-0.76%-
Aug 14, 202518.4818.4818.4818.4818.26-2.12%-
Aug 13, 202518.8818.8818.8818.8818.662.61%-
Aug 12, 202518.4018.4018.4018.4018.18-2.18%-
Aug 11, 202518.8118.8118.8118.8118.591.13%-
Aug 8, 202518.6018.6018.6018.6018.382.48%-
Aug 7, 202518.1518.1518.1518.1517.94-4.77%-
Aug 6, 202518.6619.0618.6619.0618.843.64%10
Aug 5, 202518.3018.3918.3018.3918.171.32%-
Aug 4, 202517.8818.1517.8818.1517.94-1.63%-
Aug 1, 202518.2118.4518.2118.4518.23-4.45%900
Jul 31, 202519.3119.3119.3119.3119.081.26%-
Jul 30, 202519.0719.0719.0719.0718.85-0.16%-
Jul 29, 202519.1019.1019.1019.1018.88-0.10%-
Jul 28, 202519.1219.1219.1219.1218.902.47%-
Jul 25, 202518.6818.6818.6618.6618.44-0.48%250
Jul 24, 202518.6018.7518.6018.7518.533.31%5
Jul 23, 202518.1518.1518.1518.1517.94-1.79%-
Jul 22, 202518.4518.4818.4518.4818.261.20%695
Jul 21, 202518.2618.2618.2618.2618.053.46%-