Linedata Services S.A. (LIN) Price History
Daily open, high, low, close and volume for Linedata Services S.A. (LIN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €50.00 | €50.80 | €50.00 | €50.80 | 856 |
| 2026-10-08 | €49.90 | €50.00 | €49.40 | €49.60 | 170 |
| 2026-10-07 | €54.20 | €54.80 | €50.20 | €50.20 | 762 |
| 2026-10-06 | €54.00 | €54.40 | €53.80 | €54.40 | 59 |
| 2026-10-05 | €54.20 | €54.60 | €54.00 | €54.00 | 558 |
| 2026-10-02 | €54.00 | €54.20 | €53.80 | €54.20 | 181 |
| 2026-10-01 | €54.00 | €54.40 | €54.00 | €54.00 | 226 |
| 2026-09-30 | €53.40 | €54.40 | €53.40 | €54.00 | 572 |
| 2026-09-29 | €54.40 | €54.40 | €54.40 | €54.40 | 9 |
| 2026-09-28 | €54.00 | €54.60 | €54.00 | €54.40 | 442 |
| 2026-09-25 | €54.20 | €54.80 | €54.20 | €54.20 | 716 |
| 2026-09-24 | €54.00 | €54.40 | €54.00 | €54.40 | 447 |
| 2026-09-23 | €54.00 | €54.20 | €54.00 | €54.00 | 224 |
| 2026-09-22 | €53.20 | €54.40 | €53.20 | €54.00 | 825 |
| 2026-09-21 | €48.90 | €53.60 | €48.90 | €53.40 | 2,993 |
| 2026-09-18 | €47.40 | €48.60 | €47.40 | €48.40 | 1,235 |
| 2026-09-17 | €47.50 | €47.60 | €47.10 | €47.40 | 614 |
| 2026-09-16 | €46.90 | €47.50 | €46.60 | €47.20 | 582 |
| 2026-09-15 | €47.30 | €47.50 | €46.60 | €46.60 | 533 |
| 2026-09-14 | €47.50 | €47.60 | €47.30 | €47.30 | 1,125 |
| 2026-09-11 | €45.20 | €47.50 | €45.20 | €47.50 | 1,480 |
| 2026-09-10 | €45.00 | €46.20 | €45.00 | €45.20 | 645 |
| 2026-09-09 | €44.80 | €45.00 | €44.80 | €44.80 | 832 |
| 2026-09-08 | €45.20 | €45.20 | €44.20 | €44.80 | 1,294 |
| 2026-09-07 | €45.60 | €45.60 | €45.20 | €45.20 | 39 |
| 2026-09-04 | €45.80 | €45.90 | €45.40 | €45.40 | 36 |
| 2026-09-03 | €44.20 | €45.80 | €44.20 | €45.80 | 109 |
| 2026-09-02 | €46.30 | €46.30 | €44.20 | €44.20 | 1,502 |
| 2026-09-01 | €46.30 | €46.30 | €46.00 | €46.10 | 428 |
| 2026-08-31 | €46.10 | €46.70 | €46.10 | €46.20 | 403 |
| 2026-08-28 | €44.40 | €46.00 | €44.40 | €46.00 | 1,838 |
| 2026-08-27 | €43.20 | €44.40 | €43.10 | €44.40 | 869 |
| 2026-08-26 | €43.20 | €43.30 | €43.20 | €43.20 | 54 |
| 2026-08-25 | €43.10 | €43.40 | €43.10 | €43.10 | 382 |
| 2026-08-24 | €43.10 | €43.30 | €43.00 | €43.10 | 1,008 |
| 2026-08-21 | €43.30 | €43.60 | €43.10 | €43.10 | 1,047 |
| 2026-08-20 | €43.20 | €43.30 | €43.10 | €43.30 | 40 |
| 2026-08-19 | €43.40 | €43.40 | €43.10 | €43.10 | 1,148 |
| 2026-08-18 | €43.40 | €43.50 | €43.10 | €43.40 | 185 |
| 2026-08-17 | €43.40 | €43.60 | €43.40 | €43.40 | 72 |
| 2026-08-14 | €43.70 | €43.80 | €43.10 | €43.60 | 577 |
| 2026-08-13 | €43.70 | €43.70 | €43.70 | €43.70 | 58 |
| 2026-08-12 | €43.20 | €43.50 | €43.20 | €43.40 | 187 |
| 2026-08-11 | €43.20 | €43.70 | €43.20 | €43.30 | 1,614 |
| 2026-08-10 | €44.00 | €44.00 | €43.10 | €43.10 | 2,458 |
| 2026-08-07 | €43.50 | €44.00 | €43.20 | €44.00 | 404 |
| 2026-08-06 | €42.70 | €43.30 | €42.50 | €43.30 | 1,881 |
| 2026-08-05 | €43.50 | €43.50 | €42.90 | €42.90 | 1,003 |
| 2026-08-04 | €43.80 | €43.80 | €43.70 | €43.70 | 309 |
| 2026-08-03 | €44.00 | €44.00 | €43.70 | €43.80 | 105 |
| 2026-07-31 | €43.90 | €44.20 | €43.60 | €44.20 | 521 |
| 2026-07-30 | €44.10 | €44.20 | €43.70 | €43.90 | 1,010 |
| 2026-07-29 | €43.50 | €43.90 | €43.30 | €43.90 | 640 |
| 2026-07-28 | €47.30 | €47.30 | €42.80 | €43.40 | 2,415 |
| 2026-07-27 | €47.50 | €47.50 | €47.30 | €47.30 | 597 |
| 2026-07-24 | €47.60 | €47.90 | €46.80 | €47.50 | 4,286 |
| 2026-07-23 | €47.60 | €47.60 | €47.40 | €47.40 | 127 |
| 2026-07-22 | €48.40 | €48.40 | €47.40 | €47.40 | 215 |
| 2026-07-21 | €46.00 | €48.50 | €46.00 | €48.10 | 997 |
| 2026-07-20 | €46.70 | €46.90 | €43.60 | €46.00 | 750 |
| 2026-07-17 | €47.70 | €48.30 | €47.00 | €47.00 | 648 |
| 2026-07-16 | €43.80 | €47.00 | €43.80 | €47.00 | 550 |
| 2026-07-15 | €44.00 | €44.20 | €43.20 | €43.80 | 247 |
| 2026-07-14 | €43.50 | €45.20 | €43.50 | €45.10 | 343 |
| 2026-07-13 | €42.40 | €43.70 | €42.40 | €43.70 | 300 |
| 2026-07-10 | €42.30 | €42.80 | €42.00 | €42.80 | 346 |
| 2026-07-09 | €42.40 | €42.50 | €42.40 | €42.40 | 52 |
| 2026-07-08 | €42.00 | €42.40 | €42.00 | €42.40 | 89 |
| 2026-07-07 | €41.60 | €42.00 | €41.20 | €42.00 | 89 |
| 2026-07-06 | €42.30 | €42.70 | €41.60 | €41.60 | 438 |
| 2026-07-03 | €41.60 | €43.50 | €41.60 | €42.30 | 157 |
| 2026-07-02 | €40.90 | €41.60 | €40.90 | €41.60 | 401 |
| 2026-07-01 | €41.10 | €41.10 | €40.90 | €40.90 | 21 |
| 2026-06-30 | €40.40 | €41.10 | €40.20 | €41.10 | 1,813 |
| 2026-06-29 | €41.00 | €41.00 | €40.40 | €40.40 | 219 |
| 2026-06-26 | €40.40 | €40.70 | €39.80 | €40.70 | 2,015 |
| 2026-06-25 | €40.40 | €40.70 | €40.10 | €40.40 | 42 |
| 2026-06-24 | €40.50 | €41.00 | €40.00 | €40.40 | 990 |
| 2026-06-23 | €41.30 | €41.30 | €40.10 | €40.50 | 994 |
| 2026-06-22 | €41.80 | €41.90 | €41.50 | €41.50 | 803 |
| 2026-06-19 | €41.50 | €41.80 | €41.30 | €41.80 | 115 |
| 2026-06-18 | €41.90 | €41.90 | €41.50 | €41.50 | 74 |
| 2026-06-17 | €41.70 | €41.80 | €41.30 | €41.80 | 896 |
| 2026-06-16 | €42.60 | €42.60 | €41.70 | €41.70 | 95 |
| 2026-06-15 | €41.60 | €42.60 | €41.40 | €42.60 | 1,515 |
| 2026-06-12 | €42.40 | €42.40 | €40.30 | €41.20 | 2,480 |
| 2026-06-11 | €40.80 | €40.80 | €40.20 | €40.30 | 104 |
| 2026-06-10 | €40.10 | €40.60 | €39.90 | €40.60 | 452 |
| 2026-06-09 | €40.00 | €40.30 | €39.40 | €39.90 | 723 |
| 2026-06-08 | €40.90 | €41.10 | €40.00 | €40.00 | 2,803 |
| 2026-06-05 | €40.60 | €41.90 | €40.60 | €40.90 | 4,307 |
| 2026-06-04 | €42.80 | €42.80 | €40.60 | €41.80 | 1,424 |
| 2026-06-03 | €43.90 | €43.90 | €42.60 | €42.80 | 143 |
| 2026-06-02 | €45.10 | €45.10 | €42.90 | €43.90 | 361 |
| 2026-06-01 | €42.40 | €45.10 | €41.40 | €45.10 | 2,190 |
| 2026-05-29 | €42.00 | €42.60 | €41.70 | €42.40 | 568 |
| 2026-05-28 | €40.60 | €42.00 | €40.60 | €42.00 | 370 |
| 2026-05-27 | €40.20 | €41.50 | €40.20 | €40.60 | 337 |
| 2026-05-26 | €39.80 | €40.10 | €39.50 | €40.10 | 5,470 |
| 2026-05-25 | €39.70 | €39.90 | €39.50 | €39.60 | 494 |
| 2026-05-22 | €39.60 | €40.00 | €39.20 | €39.70 | 800 |
| 2026-05-21 | €39.60 | €39.70 | €39.30 | €39.60 | 1,018 |
| 2026-05-20 | €40.00 | €40.00 | €39.40 | €39.60 | 448 |
| 2026-05-19 | €41.00 | €41.00 | €40.00 | €40.00 | 290 |
| 2026-05-18 | €40.50 | €40.80 | €40.30 | €40.80 | 328 |
| 2026-05-15 | €40.40 | €40.60 | €40.40 | €40.60 | 138 |
| 2026-05-14 | €41.60 | €41.70 | €40.10 | €40.60 | 859 |
| 2026-05-13 | €42.60 | €42.70 | €41.60 | €41.60 | 334 |
| 2026-05-12 | €43.60 | €43.60 | €41.60 | €42.60 | 294 |
| 2026-05-11 | €41.80 | €43.60 | €41.60 | €43.60 | 1,385 |
| 2026-05-08 | €41.60 | €41.60 | €41.40 | €41.60 | 46 |
| 2026-05-07 | €41.70 | €41.90 | €41.60 | €41.60 | 98 |
| 2026-05-06 | €41.80 | €42.00 | €41.70 | €41.70 | 162 |
| 2026-05-05 | €43.20 | €43.20 | €41.70 | €41.80 | 248 |
| 2026-05-04 | €42.20 | €44.80 | €42.20 | €43.00 | 345 |
| 2026-04-30 | €43.70 | €43.70 | €43.30 | €43.30 | 46 |
| 2026-04-29 | €44.10 | €44.10 | €43.60 | €43.70 | 96 |
| 2026-04-28 | €45.00 | €45.00 | €43.80 | €44.00 | 16,393 |
| 2026-04-27 | €44.20 | €45.90 | €43.80 | €45.90 | 1,319 |
| 2026-04-24 | €43.90 | €44.40 | €42.00 | €44.40 | 8,655 |
| 2026-04-23 | €44.80 | €44.80 | €44.60 | €44.80 | 46 |
| 2026-04-22 | €44.80 | €44.80 | €43.70 | €44.80 | 129 |
| 2026-04-21 | €44.90 | €45.30 | €44.50 | €44.70 | 102 |
| 2026-04-20 | €45.20 | €45.90 | €44.70 | €44.90 | 278 |
| 2026-04-17 | €44.20 | €45.00 | €43.60 | €45.00 | 310 |
| 2026-04-16 | €44.00 | €44.10 | €43.80 | €44.00 | 31 |
| 2026-04-15 | €44.30 | €44.30 | €43.90 | €44.00 | 105 |
| 2026-04-14 | €44.60 | €44.60 | €44.20 | €44.30 | 97 |
| 2026-04-13 | €44.40 | €44.60 | €44.40 | €44.60 | 128 |
| 2026-04-10 | €43.80 | €44.60 | €43.80 | €44.60 | 181 |
| 2026-04-09 | €42.40 | €44.20 | €42.20 | €43.80 | 520 |
| 2026-04-08 | €41.70 | €42.40 | €41.60 | €42.40 | 241 |
| 2026-04-07 | €41.00 | €41.60 | €41.00 | €41.50 | 636 |
| 2026-04-02 | €40.80 | €40.80 | €40.00 | €40.00 | 214 |
| 2026-04-01 | €41.10 | €41.10 | €40.70 | €40.70 | 179 |
| 2026-03-31 | €41.10 | €41.30 | €40.40 | €41.10 | 325 |
| 2026-03-30 | €41.30 | €41.40 | €41.10 | €41.10 | 942 |
| 2026-03-27 | €42.90 | €42.90 | €40.10 | €41.30 | 812 |
| 2026-03-26 | €43.40 | €43.40 | €43.00 | €43.00 | 90 |
| 2026-03-25 | €44.40 | €44.40 | €43.40 | €43.40 | 455 |
| 2026-03-24 | €41.80 | €44.30 | €41.80 | €44.30 | 772 |
| 2026-03-23 | €41.20 | €41.80 | €40.00 | €41.80 | 492 |
| 2026-03-20 | €41.20 | €41.20 | €41.10 | €41.10 | 45 |
| 2026-03-19 | €40.00 | €41.40 | €40.00 | €41.20 | 432 |
| 2026-03-18 | €38.70 | €40.00 | €38.70 | €40.00 | 326 |
| 2026-03-17 | €38.00 | €38.70 | €38.00 | €38.70 | 684 |
| 2026-03-16 | €38.00 | €38.00 | €37.50 | €38.00 | 211 |
| 2026-03-13 | €37.90 | €38.20 | €37.90 | €38.00 | 88 |
| 2026-03-12 | €38.00 | €38.10 | €37.60 | €37.90 | 537 |
| 2026-03-11 | €38.00 | €38.30 | €37.90 | €38.00 | 8,052 |
| 2026-03-10 | €38.20 | €38.50 | €37.30 | €38.00 | 1,130 |
| 2026-03-09 | €38.40 | €38.40 | €37.90 | €38.10 | 329 |
| 2026-03-06 | €38.50 | €38.50 | €38.40 | €38.50 | 184 |
| 2026-03-05 | €38.20 | €39.00 | €38.20 | €38.50 | 148 |
| 2026-03-04 | €38.90 | €38.90 | €38.00 | €38.20 | 955 |
| 2026-03-03 | €39.50 | €39.50 | €38.70 | €38.90 | 488 |
| 2026-03-02 | €39.70 | €39.90 | €39.70 | €39.70 | 198 |
| 2026-02-27 | €40.00 | €40.00 | €39.70 | €39.80 | 124 |
| 2026-02-26 | €40.00 | €40.70 | €40.00 | €40.00 | 184 |
| 2026-02-25 | €39.60 | €40.20 | €39.60 | €40.00 | 353 |
| 2026-02-24 | €40.10 | €40.10 | €39.60 | €39.60 | 573 |
| 2026-02-23 | €40.30 | €40.30 | €40.10 | €40.10 | 50 |
| 2026-02-20 | €40.90 | €40.90 | €40.30 | €40.30 | 2,524 |
| 2026-02-19 | €41.00 | €41.10 | €40.50 | €40.90 | 216 |
| 2026-02-18 | €41.30 | €41.30 | €41.00 | €41.00 | 174 |
| 2026-02-17 | €41.60 | €42.10 | €41.30 | €41.30 | 1,442 |
| 2026-02-16 | €41.60 | €42.10 | €41.00 | €41.60 | 1,749 |
| 2026-02-13 | €41.50 | €41.70 | €41.30 | €41.60 | 362 |
| 2026-02-12 | €41.90 | €41.90 | €40.30 | €41.50 | 1,391 |
| 2026-02-11 | €42.80 | €43.30 | €42.10 | €42.30 | 634 |
| 2026-02-10 | €42.60 | €43.00 | €42.60 | €42.70 | 165 |
| 2026-02-09 | €41.70 | €43.50 | €41.50 | €42.50 | 1,883 |
| 2026-02-06 | €42.20 | €42.25 | €41.60 | €41.80 | 340 |
| 2026-02-05 | €42.30 | €42.40 | €42.20 | €42.20 | 57 |
| 2026-02-04 | €41.70 | €42.30 | €41.20 | €42.30 | 892 |
| 2026-02-03 | €41.60 | €42.00 | €41.60 | €41.70 | 681 |
| 2026-02-02 | €42.00 | €42.60 | €41.70 | €41.70 | 1,170 |
| 2026-01-30 | €42.30 | €42.70 | €42.30 | €42.50 | 297 |
| 2026-01-29 | €41.10 | €42.90 | €41.10 | €42.30 | 918 |
| 2026-01-28 | €39.70 | €42.10 | €39.35 | €41.00 | 13,182 |
| 2026-01-27 | €40.00 | €40.00 | €39.50 | €39.60 | 614 |
| 2026-01-26 | €40.80 | €40.80 | €40.00 | €40.00 | 694 |
| 2026-01-23 | €40.90 | €40.90 | €40.20 | €40.40 | 443 |
| 2026-01-22 | €40.80 | €40.90 | €40.50 | €40.90 | 2,996 |
| 2026-01-21 | €41.10 | €41.20 | €40.60 | €40.80 | 2,098 |
| 2026-01-20 | €42.50 | €42.60 | €41.30 | €41.30 | 1,288 |
| 2026-01-19 | €43.80 | €43.80 | €42.50 | €42.60 | 1,333 |
| 2026-01-16 | €45.70 | €45.70 | €44.50 | €44.60 | 358 |
| 2026-01-15 | €46.20 | €46.30 | €45.40 | €45.70 | 355 |
| 2026-01-14 | €46.80 | €46.80 | €46.20 | €46.20 | 251 |
| 2026-01-13 | €47.00 | €47.00 | €46.70 | €46.80 | 54 |
| 2026-01-12 | €46.70 | €47.00 | €46.70 | €47.00 | 1,093 |
| 2026-01-09 | €46.80 | €46.90 | €46.50 | €46.70 | 124 |
| 2026-01-08 | €46.70 | €46.80 | €46.70 | €46.80 | 60 |
| 2026-01-07 | €46.70 | €46.70 | €46.60 | €46.70 | 63 |
| 2026-01-06 | €46.80 | €46.80 | €46.20 | €46.60 | 164 |
| 2026-01-05 | €46.20 | €46.50 | €45.90 | €46.40 | 194 |
| 2026-01-02 | €45.80 | €45.90 | €45.60 | €45.80 | 353 |
| 2025-12-31 | €46.00 | €46.20 | €45.80 | €45.80 | 535 |
| 2025-12-30 | €46.60 | €46.60 | €46.00 | €46.00 | 370 |
| 2025-12-29 | €47.20 | €47.20 | €46.60 | €46.60 | 584 |
| 2025-12-24 | €47.60 | €47.80 | €47.20 | €47.20 | 335 |
| 2025-12-23 | €47.80 | €48.00 | €47.50 | €47.60 | 148 |
| 2025-12-22 | €47.40 | €49.10 | €47.20 | €47.70 | 1,775 |
| 2025-12-19 | €46.80 | €47.90 | €46.80 | €46.90 | 279 |
| 2025-12-18 | €46.40 | €46.80 | €46.40 | €46.80 | 187 |
| 2025-12-17 | €46.30 | €46.40 | €46.30 | €46.40 | 39 |
| 2025-12-16 | €46.20 | €46.50 | €46.15 | €46.30 | 263 |
| 2025-12-15 | €45.50 | €46.00 | €45.50 | €46.00 | 224 |
| 2025-12-12 | €45.50 | €45.80 | €45.30 | €45.50 | 830 |
| 2025-12-11 | €44.90 | €45.00 | €44.90 | €45.00 | 131 |
| 2025-12-10 | €45.00 | €45.00 | €44.90 | €44.90 | 67 |
| 2025-12-09 | €44.90 | €45.00 | €44.70 | €45.00 | 208 |
| 2025-12-08 | €44.40 | €45.00 | €44.10 | €45.00 | 823 |
| 2025-12-05 | €44.40 | €44.40 | €44.30 | €44.40 | 5,024 |
| 2025-12-04 | €44.10 | €44.40 | €44.10 | €44.40 | 236 |
| 2025-12-03 | €44.50 | €44.60 | €44.20 | €44.20 | 154 |
| 2025-12-02 | €44.50 | €44.50 | €44.40 | €44.50 | 192 |
| 2025-12-01 | €44.50 | €44.50 | €43.90 | €44.50 | 478 |
| 2025-11-28 | €44.80 | €44.90 | €43.80 | €44.50 | 329 |
| 2025-11-27 | €45.10 | €45.10 | €44.40 | €44.80 | 140 |
| 2025-11-26 | €45.00 | €45.20 | €45.00 | €45.10 | 66 |
| 2025-11-25 | €44.80 | €45.00 | €44.80 | €45.00 | 134 |
| 2025-11-24 | €44.00 | €44.80 | €44.00 | €44.80 | 164 |
| 2025-11-21 | €44.00 | €44.10 | €44.00 | €44.00 | 90 |
| 2025-11-20 | €44.20 | €44.20 | €43.80 | €44.00 | 214 |
| 2025-11-19 | €44.00 | €44.60 | €44.00 | €44.20 | 192 |
| 2025-11-18 | €44.10 | €44.10 | €44.00 | €44.00 | 48 |
| 2025-11-17 | €44.00 | €44.20 | €43.90 | €44.10 | 277 |
| 2025-11-14 | €44.10 | €44.80 | €44.10 | €44.30 | 121 |
| 2025-11-13 | €44.20 | €44.40 | €44.10 | €44.10 | 109 |
| 2025-11-12 | €44.10 | €44.20 | €44.00 | €44.20 | 42 |
| 2025-11-11 | €44.90 | €44.90 | €43.90 | €44.00 | 168 |
| 2025-11-10 | €44.90 | €44.90 | €43.90 | €44.90 | 491 |
| 2025-11-07 | €44.60 | €45.00 | €44.00 | €45.00 | 265 |
| 2025-11-06 | €45.00 | €45.00 | €44.20 | €44.60 | 252 |
| 2025-11-05 | €44.80 | €44.80 | €44.70 | €44.70 | 54 |
| 2025-11-04 | €44.80 | €44.80 | €44.50 | €44.80 | 247 |
| 2025-11-03 | €44.90 | €44.90 | €44.80 | €44.80 | 123 |
| 2025-10-31 | €45.30 | €45.30 | €43.00 | €44.90 | 950 |
| 2025-10-30 | €46.50 | €46.50 | €45.30 | €45.50 | 652 |
| 2025-10-29 | €47.90 | €47.90 | €46.30 | €46.60 | 747 |
| 2025-10-28 | €49.00 | €49.00 | €47.90 | €47.90 | 438 |
| 2025-10-27 | €48.90 | €49.00 | €47.00 | €49.00 | 741 |
| 2025-10-24 | €50.00 | €50.00 | €47.40 | €49.00 | 609 |
| 2025-10-23 | €50.80 | €50.80 | €49.40 | €50.20 | 279 |
| 2025-10-22 | €51.20 | €51.20 | €50.00 | €50.80 | 184 |
| 2025-10-21 | €51.80 | €52.20 | €46.80 | €51.00 | 897 |
| 2025-10-20 | €52.20 | €52.40 | €51.80 | €51.80 | 462 |
| 2025-10-17 | €52.60 | €52.80 | €51.20 | €52.00 | 391 |
| 2025-10-16 | €52.60 | €52.80 | €52.60 | €52.60 | 2,315 |
| 2025-10-15 | €52.60 | €52.60 | €52.60 | €52.60 | 615 |
| 2025-10-14 | €52.60 | €53.00 | €52.60 | €52.60 | 123 |
| 2025-10-13 | €53.40 | €54.00 | €52.60 | €52.60 | 556 |
| 2025-10-10 | €53.60 | €54.00 | €53.20 | €53.40 | 362 |
| 2025-10-09 | €53.00 | €53.60 | €52.80 | €53.60 | 2,193 |