LendingTree, Inc. (FRA:T77)
Germany
· Delayed Price · Currency is EUR 48.70
+0.51 (1.06%)
Last updated: Dec 5, 2025, 8:04 AM CET
LendingTree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 1.06% | - |
| Dec 4, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 1.56% | - |
| Dec 3, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -1.41% | - |
| Dec 2, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -1.78% | - |
| Dec 1, 2025 | 48.39 | 49.00 | 48.39 | 49.00 | 49.00 | 0.16% | 34 |
| Nov 28, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.18% | - |
| Nov 27, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 0.89% | - |
| Nov 26, 2025 | 47.53 | 48.40 | 47.53 | 48.40 | 48.40 | 9.50% | 55 |
| Nov 25, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.12% | - |
| Nov 24, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 5.73% | - |
| Nov 21, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -3.93% | - |
| Nov 20, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 3.02% | - |
| Nov 19, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 1.75% | - |
| Nov 18, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -2.61% | - |
| Nov 17, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | -2.05% | - |
| Nov 14, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | -0.83% | - |
| Nov 13, 2025 | 44.42 | 44.42 | 43.39 | 43.39 | 43.39 | -2.95% | 20 |
| Nov 12, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -2.42% | - |
| Nov 11, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.90% | - |
| Nov 10, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.09% | - |
| Nov 7, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -7.75% | - |
| Oct 13, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -3.19% | - |
| Oct 10, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | - |
| Oct 9, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1.48% | - |
| Oct 8, 2025 | 50.38 | 50.38 | 50.06 | 50.06 | 50.06 | -1.92% | 1 |
| Oct 7, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -4.24% | - |
| Oct 6, 2025 | 53.60 | 53.60 | 53.30 | 53.30 | 53.30 | -0.82% | 71 |
| Oct 3, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | -1.76% | - |
| Oct 2, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.81% | - |
| Oct 1, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -4.97% | - |
| Sep 30, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -6.70% | - |
| Sep 29, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 5.30% | - |
| Sep 26, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | -0.24% | - |
| Sep 25, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -1.62% | - |
| Sep 24, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | -3.55% | - |
| Sep 23, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -2.29% | - |
| Sep 22, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -2.36% | - |
| Sep 19, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 0.69% | - |
| Sep 18, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 3.87% | - |
| Sep 17, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | -0.87% | - |
| Sep 16, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 2.44% | - |
| Sep 15, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.10% | - |
| Sep 12, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | -0.20% | - |
| Sep 11, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | -1.14% | - |
| Sep 10, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -1.28% | - |
| Sep 9, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -0.95% | - |
| Sep 8, 2025 | 60.76 | 62.88 | 60.76 | 62.88 | 62.88 | 3.69% | 50 |
| Sep 5, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 4.16% | - |
| Sep 4, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 1.43% | - |
| Sep 3, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.14% | - |
| Sep 2, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 0.17% | - |
| Sep 1, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 0.49% | - |
| Aug 29, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -1.55% | - |
| Aug 28, 2025 | 57.90 | 58.00 | 57.90 | 58.00 | 58.00 | -3.65% | 400 |
| Aug 27, 2025 | 58.92 | 60.20 | 58.92 | 60.20 | 60.20 | 1.38% | 10 |
| Aug 26, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | 1.02% | - |
| Aug 25, 2025 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | 1.17% | - |
| Aug 22, 2025 | 53.92 | 58.10 | 53.92 | 58.10 | 58.10 | 9.42% | 1,300 |
| Aug 21, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.87% | - |
| Aug 20, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | -3.20% | - |
| Aug 19, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 1.38% | - |
| Aug 18, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 2.13% | - |
| Aug 15, 2025 | 52.66 | 52.66 | 52.52 | 52.52 | 52.52 | 7.18% | 20 |
| Aug 14, 2025 | 51.96 | 51.96 | 49.00 | 49.00 | 49.00 | -5.15% | 500 |
| Aug 13, 2025 | 48.31 | 51.66 | 48.31 | 51.66 | 51.66 | 6.19% | 50 |
| Aug 12, 2025 | 47.12 | 48.65 | 47.12 | 48.65 | 48.65 | 5.81% | 100 |
| Aug 11, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -2.13% | - |
| Aug 8, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 1.38% | 100 |
| Aug 7, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 1.60% | - |
| Aug 6, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -2.15% | - |
| Aug 5, 2025 | 45.67 | 46.61 | 45.67 | 46.61 | 46.61 | 9.75% | 300 |
| Aug 4, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 1.82% | - |
| Aug 1, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 1.76% | - |
| Jul 31, 2025 | 40.72 | 41.50 | 40.72 | 40.99 | 40.99 | -1.47% | 77 |
| Jul 30, 2025 | 40.74 | 41.60 | 40.74 | 41.60 | 41.60 | 0.73% | 217 |
| Jul 29, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.70% | - |
| Jul 28, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | -1.52% | - |
| Jul 25, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 0.07% | - |
| Jul 24, 2025 | 37.00 | 42.20 | 37.00 | 42.20 | 42.20 | 23.39% | 100 |
| Jul 23, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.79% | - |
| Jul 22, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - | - |
| Jul 21, 2025 | 32.35 | 32.95 | 32.35 | 32.95 | 32.95 | 1.23% | 169 |
| Jul 18, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.93% | - |
| Jul 17, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.15% | - |
| Jul 16, 2025 | 31.76 | 32.30 | 31.76 | 32.30 | 32.30 | -3.78% | 100 |
| Jul 15, 2025 | 32.87 | 33.57 | 32.87 | 33.57 | 33.57 | 3.01% | 73 |
| Jul 14, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -5.40% | - |
| Jul 11, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 4.77% | - |
| Jul 10, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 1.45% | - |
| Jul 9, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.25% | - |
| Jul 8, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.52% | - |
| Jul 7, 2025 | 32.46 | 32.50 | 32.46 | 32.50 | 32.50 | - | 150 |
| Jul 4, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.21% | - |
| Jul 3, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.93% | - |
| Jul 2, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 3.80% | - |
| Jul 1, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.80% | - |
| Jun 30, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.82% | - |
| Jun 27, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1.38% | - |
| Jun 26, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -2.66% | - |
| Jun 25, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.86% | - |