Linedata Services S.A. (FRA:LN4)
Germany
· Delayed Price · Currency is EUR 43.80
+0.20 (0.46%)
At close: Dec 5, 2025
Linedata Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.68% | - |
| Dec 3, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - | - |
| Dec 2, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -2.23% | - |
| Dec 1, 2025 | 43.90 | 44.90 | 43.90 | 44.90 | 44.90 | 1.58% | 20 |
| Nov 28, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.67% | - |
| Nov 27, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.23% | - |
| Nov 26, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Nov 25, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.84% | - |
| Nov 24, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Nov 21, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Nov 20, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Nov 19, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.23% | - |
| Nov 18, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.46% | - |
| Nov 17, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.46% | - |
| Nov 14, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -0.23% | - |
| Nov 13, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Nov 12, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.03% | - |
| Nov 11, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -1.12% | - |
| Nov 10, 2025 | 44.40 | 44.80 | 44.40 | 44.80 | 44.80 | 1.82% | 1 |
| Nov 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.23% | - |
| Nov 6, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.23% | - |
| Nov 5, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Nov 4, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.23% | - |
| Nov 3, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -2.21% | - |
| Oct 31, 2025 | 44.90 | 45.30 | 44.90 | 45.30 | 45.30 | 0.89% | 1 |
| Oct 30, 2025 | 46.00 | 46.00 | 44.90 | 44.90 | 44.90 | -5.07% | - |
| Oct 29, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -2.27% | - |
| Oct 28, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Oct 27, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.42% | - |
| Oct 24, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.20% | - |
| Oct 23, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.40% | - |
| Oct 22, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -1.56% | - |
| Oct 21, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.78% | - |
| Oct 20, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.77% | - |
| Oct 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.52% | - |
| Oct 13, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.38% | - |
| Oct 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.15% | - |
| Oct 9, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 1.55% | - |
| Oct 8, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -5.15% | - |
| Oct 7, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -5.56% | - |
| Oct 6, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 1.05% | - |
| Oct 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 2, 2025 | 57.40 | 57.40 | 57.00 | 57.00 | 57.00 | -0.70% | - |
| Oct 1, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.35% | - |
| Sep 30, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.35% | - |
| Sep 29, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | - |
| Sep 26, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.35% | - |
| Sep 25, 2025 | 55.60 | 57.60 | 55.60 | 57.60 | 57.60 | 4.73% | 51 |
| Sep 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.73% | - |
| Sep 23, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.36% | - |
| Sep 22, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.74% | - |
| Sep 19, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -1.09% | - |
| Sep 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.08% | - |
| Sep 17, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | - |
| Sep 16, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.36% | - |
| Sep 15, 2025 | 55.60 | 55.80 | 55.60 | 55.80 | 55.80 | -0.36% | - |
| Sep 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.36% | - |
| Sep 11, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.72% | - |
| Sep 10, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.06% | - |
| Sep 9, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -4.73% | - |
| Sep 8, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.34% | - |
| Sep 5, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Sep 4, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Sep 3, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -2.62% | - |
| Sep 2, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.33% | - |
| Sep 1, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -1.94% | - |
| Aug 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.64% | - |
| Aug 28, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.64% | - |
| Aug 27, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.95% | - |
| Aug 26, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.63% | - |
| Aug 25, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.31% | - |
| Aug 22, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 5.65% | - |
| Aug 21, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.33% | - |
| Aug 20, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Aug 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Aug 18, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.33% | - |
| Aug 15, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 1.00% | - |
| Aug 14, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | - |
| Aug 13, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.99% | - |
| Aug 12, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.95% | - |
| Aug 11, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 1.32% | - |
| Aug 8, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - | - |
| Aug 7, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 1.33% | - |
| Aug 6, 2025 | 62.60 | 62.60 | 60.00 | 60.00 | 60.00 | -7.69% | - |
| Aug 5, 2025 | 65.40 | 65.40 | 65.00 | 65.00 | 65.00 | -2.11% | - |
| Aug 4, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -1.48% | - |
| Aug 1, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.17% | - |
| Jul 31, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -1.45% | - |
| Jul 30, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -1.98% | - |
| Jul 29, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -0.28% | - |
| Jul 28, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -3.01% | - |
| Jul 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.27% | - |
| Jul 24, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.55% | - |
| Jul 23, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | - |
| Jul 22, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -2.16% | - |
| Jul 21, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.54% | - |
| Jul 18, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -0.53% | - |