Linamar Corporation (FRA:LNR)
Germany
· Delayed Price · Currency is EUR 47.60
-0.60 (-1.24%)
At close: Dec 5, 2025
Linamar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | - | -1.24% | - |
| Dec 4, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Dec 3, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Dec 2, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Dec 1, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | 73 |
| Nov 28, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| Nov 27, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.02% | - |
| Nov 26, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Nov 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.66% | - |
| Nov 24, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 3.88% | - |
| Nov 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -4.53% | - |
| Nov 20, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.42 | - | - |
| Nov 19, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.42 | 2.97% | - |
| Nov 18, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.03 | -2.48% | - |
| Nov 17, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.22 | -0.41% | - |
| Nov 14, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.42 | 4.74% | - |
| Nov 13, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.23 | 0.87% | - |
| Nov 12, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.83 | 0.88% | - |
| Nov 11, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.43 | -1.30% | - |
| Nov 10, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.03 | 0.87% | - |
| Nov 7, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.63 | -0.43% | - |
| Nov 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.83 | -1.29% | - |
| Nov 4, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.43 | -0.43% | - |
| Nov 3, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.63 | 0.86% | - |
| Oct 31, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.23 | -0.85% | - |
| Oct 30, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.63 | 0.43% | - |
| Oct 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.43 | - | - |
| Oct 28, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.43 | - | - |
| Oct 27, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.43 | 0.43% | - |
| Oct 24, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.23 | 2.20% | - |
| Oct 23, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.23 | 0.44% | - |
| Oct 22, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.03 | 1.35% | - |
| Oct 21, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.44 | 1.83% | - |
| Oct 20, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.64 | 3.30% | - |
| Oct 17, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.24 | -2.30% | - |
| Oct 16, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.24 | -1.36% | - |
| Oct 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.84 | - | - |
| Oct 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.84 | - | - |
| Oct 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.84 | -0.45% | - |
| Oct 10, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.04 | -1.34% | - |
| Oct 9, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.64 | - | - |
| Oct 8, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.64 | -2.61% | - |
| Oct 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.83 | -1.29% | - |
| Oct 6, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.43 | - | - |
| Oct 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.43 | 3.56% | - |
| Oct 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.83 | -0.44% | - |
| Oct 1, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.03 | -1.31% | - |
| Sep 30, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.63 | -0.43% | - |
| Sep 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.83 | - | - |
| Sep 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.83 | -0.86% | - |
| Sep 25, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.23 | - | - |
| Sep 24, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.23 | -1.28% | - |
| Sep 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.83 | -0.42% | - |
| Sep 22, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.03 | -0.42% | - |
| Sep 19, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.23 | - | - |
| Sep 18, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.23 | 0.42% | - |
| Sep 17, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.03 | -1.67% | - |
| Sep 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.82 | 0.42% | 21 |
| Sep 15, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.62 | - | - |
| Sep 12, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.62 | 0.84% | - |
| Sep 11, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.23 | -0.42% | - |
| Sep 10, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.43 | - | - |
| Sep 9, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.43 | 0.42% | - |
| Sep 8, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.23 | -0.84% | - |
| Sep 5, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.62 | 2.58% | - |
| Sep 4, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.43 | 0.43% | - |
| Sep 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.23 | - | - |
| Sep 2, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.23 | - | - |
| Sep 1, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.23 | -0.43% | - |
| Aug 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.43 | -0.43% | - |
| Aug 28, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.63 | 1.74% | - |
| Aug 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.83 | -0.43% | - |
| Aug 26, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.03 | 2.21% | 54 |
| Aug 25, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.03 | 2.26% | - |
| Aug 22, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.04 | -0.90% | - |
| Aug 21, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.26 | -0.45% | - |
| Aug 20, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.46 | -0.44% | - |
| Aug 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.65 | -0.44% | - |
| Aug 18, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.85 | - | - |
| Aug 15, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.85 | -0.44% | - |
| Aug 14, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.05 | 4.61% | - |
| Aug 13, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.07 | 0.46% | - |
| Aug 12, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.87 | 1.89% | - |
| Aug 11, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.07 | -0.93% | - |
| Aug 8, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.47 | -0.47% | - |
| Aug 7, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.67 | -0.46% | - |
| Aug 6, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.87 | 0.93% | - |
| Aug 5, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.47 | 1.42% | - |
| Aug 4, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.88 | 0.48% | - |
| Aug 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.68 | -1.87% | - |
| Jul 31, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.47 | 1.42% | - |
| Jul 30, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.88 | -0.94% | - |
| Jul 29, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.27 | -0.47% | - |
| Jul 28, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.47 | 0.47% | - |
| Jul 25, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.27 | -1.84% | - |
| Jul 24, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.07 | 2.36% | - |
| Jul 23, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.07 | 1.44% | - |
| Jul 22, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.48 | 0.48% | - |
| Jul 21, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.28 | -2.35% | - |
| Jul 18, 2025 | 42.40 | 42.60 | 42.40 | 42.60 | 42.27 | 1.91% | 25 |