Milan - Delayed Quote EUR

Landi Renzo S.p.A. (LNDR.MI)

Compare
1.7000
0.0000
(0.00%)
At close: 5:29:33 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 13, 20251.67601.70001.67401.70001.700021,355
Feb 12, 20251.69801.70001.67201.70001.700019,230
Feb 11, 20251.68001.70001.68001.70001.70006,940
Feb 10, 20251.67601.70001.67001.70001.700023,763
Feb 7, 20251.68201.70601.66601.69801.698022,120
Feb 6, 20251.70601.71001.68201.68201.682032,325
Feb 5, 20251.72201.72201.66201.70801.708043,791
Feb 4, 20251.75001.75001.69001.70001.700062,461
Feb 3, 20251.76801.76801.72601.75401.7540696
Jan 31, 20251.74201.78001.73001.74401.744021,670
Jan 30, 20251.75801.78001.74001.75001.750019,938
Jan 29, 20251.74401.79601.74401.75801.75808,435
Jan 28, 20251.74601.80001.74401.77001.770013,556
Jan 27, 20251.76201.81201.76201.77001.77004,613
Jan 24, 20251.78601.82401.74801.78801.788019,805
Jan 23, 20251.78001.82401.71401.80001.800017,410
Jan 22, 20251.79801.82401.79801.80001.80009,190
Jan 21, 20251.82001.82401.79801.79801.79807,852
Jan 20, 20251.82001.84601.79601.84601.846014,263
Jan 17, 20251.79201.84201.79201.82201.82203,272
Jan 16, 20251.81601.81801.78201.81601.81605,325
Jan 15, 20251.79201.79201.79201.79201.79201,122
Jan 14, 20251.81401.84801.79001.79201.792013,959
Jan 13, 20251.80401.84001.80201.84001.84003,791
Jan 10, 20251.82001.84401.81001.82401.824018,365
Jan 9, 20251.81001.85601.81001.83001.83005,149
Jan 8, 20251.84001.84001.80001.81001.810036,608
Jan 7, 20251.83401.86401.83001.83001.830011,399
Jan 6, 20251.82201.88001.82201.86001.860010,703
Jan 3, 20251.82001.87201.82001.84801.848012,820
Jan 2, 20251.81601.86801.80201.84601.846016,682
Dec 30, 20241.75001.80201.75001.79001.790022,993
Dec 27, 20241.79001.79601.77001.77201.77204,753
Dec 23, 20241.77201.78801.75401.78401.78408,348
Dec 20, 20241.76601.78001.74601.77801.77807,299
Dec 19, 20241.76401.79601.76401.78001.78003,772
Dec 18, 20241.73401.79801.71401.78801.7880124,060
Dec 17, 20241.82001.82001.69001.76001.7600124,014
Dec 16, 20241.84801.86801.82001.82001.820013,094
Dec 13, 20241.86401.88601.84201.84201.842017,705
Dec 12, 20241.82001.87001.80201.87001.870015,148
Dec 11, 20241.89001.98401.80801.82401.8240117,457
Dec 10, 20241.91001.98001.82001.87001.870099,978
Dec 9, 20241.93201.93801.91001.91001.910032,124
Dec 6, 20241.95001.95001.92001.92001.92008,328
Dec 5, 20241.94201.96001.93001.93001.930017,719
Dec 4, 20241.94401.96201.94001.94001.940022,761
Dec 3, 20241.93401.98601.93401.97001.9700111,444
Dec 2, 20241.94001.96001.92201.93201.932013,987
Nov 29, 20241.94001.96001.92201.94001.940012,479
Nov 28, 20241.91201.96601.91201.94001.940021,156
Nov 27, 20242.02002.02501.91001.91001.910096,940
Nov 26, 20241.97002.08501.95602.01002.0100201,746
Nov 25, 20241.88202.03501.86201.97001.9700135,680
Nov 22, 20241.85801.88001.83001.83001.830038,628
Nov 21, 20241.83001.87601.83001.83201.83208,770
Nov 20, 20241.90201.94201.85001.85201.852044,389
Nov 19, 20241.90821.93981.86001.87721.877261,526
Nov 18, 20241.98302.00001.86001.92301.923074,157
Nov 15, 20241.93962.07001.90421.98041.9804148,918
Nov 14, 20241.90002.01001.85001.93241.9324293,229
Nov 13, 20241.31601.81881.31601.81881.8188244,570
Nov 12, 20241.48001.49001.26001.31501.3150115,720
Nov 11, 2024 0.1:1 Stock Splits
Nov 11, 20241.51081.57801.48981.49001.490022,936
Nov 8, 20241.51401.59401.51001.51201.512054,227
Nov 7, 20241.54001.57801.53401.54001.540048,336
Nov 6, 20241.62001.62001.55401.55601.556042,969
Nov 5, 20241.57001.65801.53001.60001.6000154,343
Nov 4, 20241.76801.76801.55001.58801.5880213,063
Nov 1, 20241.81201.81201.71201.77601.776010,502
Oct 31, 20241.92001.92001.83401.84001.840046,133
Oct 30, 20241.98001.98001.92001.92001.920024,722
Oct 29, 20242.02502.08501.98601.99001.990037,592
Oct 28, 20242.04002.05502.02502.03502.035015,305
Oct 25, 20242.01502.03002.01002.03002.03001,441
Oct 24, 20242.02502.04002.01002.01002.010014,940
Oct 23, 20242.07002.07002.01502.02502.025033,760
Oct 22, 20242.04002.06502.04002.06002.06002,529
Oct 21, 20242.06002.08002.05002.06502.06506,666
Oct 18, 20242.04002.08002.04002.07502.07508,648
Oct 17, 20242.04502.07502.04502.07002.07005,543
Oct 16, 20242.03002.07502.03002.07002.070016,711
Oct 15, 20242.04502.04502.01002.04002.040014,542
Oct 14, 20242.01002.05002.01002.03502.035014,143
Oct 11, 20242.00502.05502.00502.04002.040017,681
Oct 10, 20242.10002.10002.01502.03502.035028,175
Oct 9, 20242.07502.12502.06002.07502.075016,729
Oct 8, 20242.13002.13002.07502.07502.075013,052
Oct 7, 20242.10002.23002.09002.10502.105030,713
Oct 4, 20242.15502.15502.10002.13002.13007,317
Oct 3, 20242.14502.23002.13002.13002.130037,308
Oct 2, 20242.17002.19002.16502.16502.16505,245
Oct 1, 20242.17002.19502.13002.19502.195013,647
Sep 30, 20242.20502.25002.16502.19502.195012,540
Sep 27, 20242.19002.20502.15002.20002.200039,081
Sep 26, 20242.22002.27002.19502.21502.215035,930
Sep 25, 20242.22502.27002.22002.22002.220018,661
Sep 24, 20242.33502.33502.24002.24502.245026,466
Sep 23, 20242.28002.34502.28002.33502.335013,111
Sep 20, 20242.27002.34502.23002.29502.295026,614
Sep 19, 20242.29502.35002.21002.26002.260050,636
Sep 18, 20242.31002.32502.28002.29002.29007,007
Sep 17, 20242.32502.36002.31002.31002.310010,140
Sep 16, 20242.30502.34502.30002.34502.345010,029
Sep 13, 20242.38502.38502.33502.33502.33508,782
Sep 12, 20242.40002.40002.37002.37002.37008,550
Sep 11, 20242.44502.49002.42502.42502.42505,411
Sep 10, 20242.41502.48002.41002.46002.460043,180
Sep 9, 20242.32502.45002.30002.44502.445029,695
Sep 6, 20242.32002.32502.25502.32002.320070,395
Sep 5, 20242.31002.32502.29002.29002.29008,046
Sep 4, 20242.34502.34502.31002.31002.31002,417
Sep 3, 20242.40002.40502.26502.34002.340036,067
Sep 2, 20242.47002.47002.42002.42002.420013,336
Aug 30, 20242.39002.46502.39002.45502.455015,093
Aug 29, 20242.47002.47002.30502.39502.395024,558
Aug 28, 20242.42502.53002.40502.45502.455041,740
Aug 27, 20242.44502.55002.42502.42502.425026,242
Aug 26, 20242.51002.51002.40002.43502.435041,194
Aug 23, 20242.49002.50502.46002.50502.505035,911
Aug 22, 20242.44502.49502.44502.49002.49006,026
Aug 21, 20242.56502.56502.46002.46002.460014,857
Aug 20, 20242.57002.57502.53502.56502.56507,938
Aug 19, 20242.57502.58502.53002.55002.550019,165
Aug 16, 20242.58502.59502.53502.54002.540010,909
Aug 14, 20242.58502.59502.55002.56002.56007,117
Aug 13, 20242.59002.62502.55002.55502.55508,338
Aug 12, 20242.56002.64002.56002.56002.56007,300
Aug 9, 20242.52502.59502.52502.52502.52509,092
Aug 8, 20242.54002.60002.53502.56002.56006,910
Aug 7, 20242.46002.58502.46002.57502.57507,436
Aug 6, 20242.45502.50502.44002.49002.490011,217
Aug 5, 20242.51502.55002.41002.43002.430036,918
Aug 2, 20242.56502.57502.50002.55002.550036,761
Aug 1, 20242.57002.62002.57002.57002.57007,985
Jul 31, 20242.58002.64002.57502.59002.59005,121
Jul 30, 20242.62002.69502.58002.58002.58008,380
Jul 29, 20242.60002.65002.58002.58502.58507,497
Jul 26, 20242.60002.65502.56502.61502.615013,059
Jul 25, 20242.63502.64002.56002.59502.595024,672
Jul 24, 20242.64002.67502.61002.64502.645016,445
Jul 23, 20242.72002.74502.64502.68002.680022,050
Jul 22, 20242.72502.75502.72002.72502.725023,325
Jul 19, 20242.76502.76502.72002.72502.725013,843
Jul 18, 20242.75502.77002.72002.73002.730033,520
Jul 17, 20242.70502.75502.70002.72002.720015,812
Jul 16, 20242.75502.76002.70002.74502.74509,086
Jul 15, 20242.75502.79002.72502.77002.770033,225
Jul 12, 20242.65002.74002.65002.72502.725050,931
Jul 11, 20242.58002.67502.51502.61502.615093,724
Jul 10, 20242.66502.95002.51502.51502.5150181,847
Jul 9, 20242.66002.71002.62502.62502.62507,247
Jul 8, 20242.66002.72502.65002.69002.690013,540
Jul 5, 20242.70502.76002.62002.66002.660029,985
Jul 4, 20242.73002.77002.71002.71002.71009,543
Jul 3, 20242.70502.74502.66502.71002.710022,259
Jul 2, 20242.67002.86002.67002.70002.700039,380
Jul 1, 20242.73002.73002.65002.65002.650010,724
Jun 28, 20242.71002.71002.65002.69502.695012,290
Jun 27, 20242.82002.85502.70002.70002.700019,988
Jun 26, 20242.77002.82002.71002.82002.820041,323
Jun 25, 20242.79502.79502.72002.73002.730026,526
Jun 24, 20242.72002.86002.69002.76002.760026,359
Jun 21, 20242.80002.83502.69002.72002.720043,815
Jun 20, 20242.88502.88502.80502.85002.85008,023
Jun 19, 20242.92002.99002.83002.84502.845043,319
Jun 18, 20242.80002.87002.79502.82502.825015,030
Jun 17, 20242.90002.94502.78502.82502.825031,751
Jun 14, 20242.95002.95502.90002.91002.910024,591
Jun 13, 20242.99502.99502.96502.97002.97003,502
Jun 12, 20242.99503.18002.98002.98002.980010,327
Jun 11, 20242.99003.03502.96002.97502.975017,067
Jun 10, 20243.00503.04503.00003.03503.035011,280
Jun 7, 20243.05503.05502.97003.01003.010019,088
Jun 6, 20243.08003.09003.04003.08003.08005,384
Jun 5, 20243.04003.07503.02503.06503.065013,698
Jun 4, 20243.05003.09503.04503.08503.08508,166
Jun 3, 20243.11003.14003.02003.09003.090051,134
May 31, 20243.17503.23503.04003.16503.165035,284
May 30, 20243.12503.16003.09503.13003.130013,480
May 29, 20243.15003.18503.09003.12003.120028,937
May 28, 20243.28003.29503.15003.15003.150036,209
May 27, 20243.30003.39503.25003.32503.325024,361
May 24, 20243.30003.43003.17003.35003.350039,310
May 23, 20243.44003.45003.30503.35503.355023,603
May 22, 20243.34003.48503.31003.40503.405016,912
May 21, 20243.35003.35003.30003.34003.340010,756
May 20, 20243.41503.41503.35003.35003.35001,236
May 17, 20243.44503.44503.34003.40003.400010,154
May 16, 20243.42003.51003.36503.44003.440020,164
May 15, 20243.40503.50503.32003.45003.450021,419
May 14, 20243.56503.61503.42003.44003.440028,697
May 13, 20243.48003.70003.44003.50503.5050117,429
May 10, 20243.18003.36003.13003.32003.320051,961
May 9, 20243.07503.13503.03503.13503.135014,690
May 8, 20243.08003.13003.07003.07503.07504,994
May 7, 20243.11003.11003.03503.09003.090011,146
May 6, 20243.05003.08002.90003.06503.065029,204
May 3, 20243.08003.09503.04503.09003.09007,239
May 2, 20243.12003.16503.04003.08003.080017,032
Apr 30, 20243.07503.09503.02003.08003.080014,587
Apr 29, 20243.06503.12503.02003.10003.10009,803
Apr 26, 20243.10003.14003.01003.03503.035021,944
Apr 25, 20243.15003.15003.09503.09503.09505,790
Apr 24, 20243.08003.15503.07003.11003.11006,556
Apr 23, 20243.15503.19503.11003.11003.110017,061
Apr 22, 20243.22503.22503.15003.15503.155014,255
Apr 19, 20243.19003.19503.12503.19503.195011,762
Apr 18, 20243.20003.22503.15003.15503.15504,431
Apr 17, 20243.23503.25503.18003.18503.18503,889
Apr 16, 20243.30003.30003.14003.22003.220012,323
Apr 15, 20243.31003.31003.26503.27003.27002,429
Apr 12, 20243.35503.35503.26003.26503.265014,940
Apr 11, 20243.36003.36003.33003.33003.33004,487
Apr 10, 20243.41503.42003.32003.33003.330011,154
Apr 9, 20243.45503.51003.37003.37003.37009,592
Apr 8, 20243.43003.47003.40003.41003.410011,984
Apr 5, 20243.50503.51503.38503.39003.390036,530
Apr 4, 20243.42503.62003.42503.55003.550055,868
Apr 3, 20243.41003.41003.37503.38503.38505,125
Apr 2, 20243.40003.42503.35003.42503.425013,957
Mar 28, 20243.34503.39503.32003.37503.37509,683
Mar 27, 20243.39503.41503.25503.34503.345042,056
Mar 26, 20243.43503.49003.38503.39503.395042,779
Mar 25, 20243.51003.55003.44003.49503.495016,919
Mar 22, 20243.50503.56503.50003.51003.51003,595
Mar 21, 20243.52503.60003.49003.52003.520025,384
Mar 20, 20243.48003.54503.47003.49003.490010,872
Mar 19, 20243.56003.63503.55003.55003.550025,450
Mar 18, 20243.69503.70003.50003.56003.560064,117
Mar 15, 20243.68003.69503.60003.69503.695017,298
Mar 14, 20243.66003.75003.65003.69003.690059,225
Mar 13, 20243.70003.73503.66003.67003.670046,798
Mar 12, 20243.75003.81503.71003.71003.710028,551
Mar 11, 20244.00004.00003.66003.76503.765091,610
Mar 8, 20244.01004.06504.00004.00004.000019,574
Mar 7, 20244.07504.07504.02004.02004.02007,934
Mar 6, 20244.15004.15004.03004.10004.10009,845
Mar 5, 20244.04004.10504.02004.09004.09009,816
Mar 4, 20244.09004.09004.05004.05004.05005,939
Mar 1, 20244.00004.09004.00004.09004.090011,222
Feb 29, 20244.09504.09503.98004.04004.040019,023
Feb 28, 20244.10504.14004.09504.10004.1000992
Feb 27, 20244.06504.17504.06504.10504.10504,708
Feb 26, 20244.10504.16004.05004.12004.12006,319
Feb 23, 20244.24004.24004.10004.10504.105026,134
Feb 22, 20244.15504.20504.11504.12504.125010,893
Feb 21, 20244.33504.33504.16504.16504.165012,504
Feb 20, 20244.40004.40004.33504.33504.33504,885
Feb 19, 20244.30504.40004.28004.40004.40005,282
Feb 16, 20244.23004.44504.22504.34004.340067,549
Feb 15, 20244.00504.25004.00004.20004.200020,870
Feb 14, 20244.09504.09503.95504.05004.050015,932
Feb 13, 20244.15004.15004.08504.08504.08509,853

Related Tickers

CIR.MI CIR S.p.A. - Compagnie Industriali Riunite
0.6090
+2.35%
 
SGF.MI Sogefi S.p.A.
2.1000
+6.17%
 
BRE.MI Brembo N.V.
9.56
+5.05%
 
WPRT Westport Fuel Systems Inc.
4.4600
+3.96%