Skip to main content
loanDepot, Inc. (FRA:LDD)
Germany flag Germany · Delayed Price · Currency is EUR
2.300
0.00 (0.00%)
Last updated: Dec 5, 2025, 7:55 PM CET

loanDepot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.302.342.302.302.301.77%-
Dec 3, 20252.242.302.202.262.261.80%-
Dec 2, 20252.362.362.222.222.22-3.48%-
Dec 1, 20252.402.402.222.302.30-0.86%-
Nov 28, 20252.382.382.322.322.321.75%-
Nov 27, 20252.382.382.282.282.28-2.56%-
Nov 26, 20252.542.542.342.342.34-7.87%-
Nov 25, 20252.382.562.322.542.548.55%-
Nov 24, 20252.222.342.202.342.346.36%-
Nov 21, 20252.062.202.062.202.207.84%1,250
Nov 20, 20252.242.282.042.042.04-7.27%1,250
Nov 19, 20252.242.242.202.202.20--
Nov 18, 20252.102.202.102.202.203.77%-
Nov 17, 20252.162.162.082.122.12-0.93%-
Nov 14, 20252.222.222.062.142.14-2.73%-
Nov 13, 20252.462.462.202.202.20-10.57%-
Nov 12, 20252.502.502.362.462.46--
Nov 11, 20252.442.502.362.462.460.82%10
Nov 10, 20252.382.462.362.442.446.09%1,250
Nov 7, 20252.342.342.222.302.301.77%-
Nov 6, 20252.382.382.202.262.26-4.24%-
Nov 5, 20252.502.502.362.362.36-6.35%-
Nov 4, 20252.442.542.442.522.520.80%-
Nov 3, 20252.582.582.462.502.50-2.34%-
Oct 31, 20252.582.582.482.562.56--
Oct 30, 20252.662.662.562.562.56-3.03%2,130
Oct 29, 20252.822.862.642.642.64-7.69%120
Oct 28, 20252.862.882.842.862.86-1.38%-
Oct 27, 20252.962.962.862.902.90-5.23%-
Oct 24, 20253.043.203.043.063.064.79%2,826
Oct 23, 20252.682.922.682.922.926.57%-
Oct 22, 20252.702.742.582.742.743.01%600
Oct 21, 20252.882.882.662.662.66-6.99%1,070
Oct 20, 20252.482.862.482.862.8617.21%-
Oct 17, 20252.522.542.442.442.44-3.94%1,200
Oct 16, 20252.642.682.542.542.54-3.79%-
Oct 15, 20252.542.662.542.642.643.94%-
Oct 14, 20252.502.542.342.542.542.42%-
Oct 13, 20252.602.602.382.482.48-3.88%-
Oct 10, 20252.562.882.562.582.58--
Oct 9, 20252.682.782.582.582.58-5.15%400
Oct 8, 20252.482.722.482.722.7210.57%-
Oct 7, 20252.462.562.402.462.46-0.81%-
Oct 6, 20252.522.522.462.482.48-1.59%-
Oct 3, 20252.542.602.522.522.52-0.79%-
Oct 2, 20252.582.582.462.542.54-1.55%-
Oct 1, 20252.582.682.582.582.58--
Sep 30, 20252.642.642.522.582.58-3.01%-
Sep 29, 20252.622.682.542.662.660.76%-
Sep 26, 20252.702.762.642.642.64-2.94%1,500
Sep 25, 20252.742.742.622.722.72--
Sep 24, 20252.742.802.702.722.72-2.16%132
Sep 23, 20252.922.922.742.782.78-4.79%-
Sep 22, 20253.123.122.862.922.92-5.81%-
Sep 19, 20253.443.443.043.103.10-9.88%-
Sep 18, 20253.803.803.383.443.44-10.42%-
Sep 17, 20253.664.183.443.843.843.23%1,600
Sep 16, 20253.883.883.583.723.72-1.59%-
Sep 15, 20253.583.983.583.783.785.59%-
Sep 12, 20253.563.603.423.583.580.56%271
Sep 11, 20253.043.623.043.563.5620.27%1,320
Sep 10, 20252.763.002.762.962.968.82%-
Sep 9, 20253.183.182.562.722.72-13.92%-
Sep 8, 20253.003.342.903.163.1629.51%29,100
Sep 5, 20251.922.441.922.442.4430.48%-
Sep 4, 20251.721.871.671.871.8710.65%-
Sep 3, 20251.671.691.631.691.693.68%-
Sep 2, 20251.801.801.631.631.63-5.23%-
Sep 1, 20251.721.721.721.721.72-2.27%-
Aug 29, 20251.721.761.671.761.765.39%-
Aug 28, 20251.781.781.661.671.67-4.02%-
Aug 27, 20251.721.741.681.741.744.19%-
Aug 26, 20251.731.731.661.671.67-4.02%-
Aug 25, 20251.701.771.691.741.742.35%-
Aug 22, 20251.601.731.601.701.704.94%-
Aug 21, 20251.631.631.601.621.62-1.22%-
Aug 20, 20251.561.661.561.641.644.46%-
Aug 19, 20251.591.611.561.571.57-1.88%-
Aug 18, 20251.661.661.591.601.60-3.61%-
Aug 15, 20251.681.711.661.661.66-2.35%-
Aug 14, 20251.681.701.611.701.70--
Aug 13, 20251.621.701.621.701.704.94%-
Aug 12, 20251.451.671.451.621.6210.96%-
Aug 11, 20251.461.481.451.461.46-0.68%-
Aug 8, 20251.471.501.371.471.47-2.00%-
Aug 7, 20251.591.631.501.501.50-6.83%-
Aug 6, 20251.631.631.561.611.61-1.83%-
Aug 5, 20251.531.641.501.641.645.81%-
Aug 4, 20251.431.551.431.551.556.90%-
Aug 1, 20251.371.491.371.451.455.07%-
Jul 31, 20251.371.401.361.381.38--
Jul 30, 20251.481.511.381.381.38-8.00%-
Jul 29, 20251.441.551.441.501.503.45%-
Jul 28, 20251.491.491.431.451.45-2.03%-
Jul 25, 20251.521.521.441.481.48-3.27%-
Jul 24, 20251.671.911.521.531.53-9.47%1,006
Jul 23, 20251.711.711.651.691.690.60%10
Jul 22, 20251.641.691.641.681.681.82%-
Jul 21, 20251.601.731.601.651.653.12%-
Jul 18, 20251.391.641.391.601.6014.29%-