L E Lundbergföretagen AB (publ) (BIT:1LUND)
Italy
· Delayed Price · Currency is EUR 47.22
+1.50 (3.28%)
At close: Dec 5, 2025
L E Lundbergföretagen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 3.28% | - |
| Dec 4, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.13% | - |
| Dec 3, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.17% | - |
| Dec 2, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 2.78% | - |
| Dec 1, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -3.92% | - |
| Nov 28, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 0.17% | - |
| Nov 27, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.13% | - |
| Nov 26, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 2.52% | - |
| Nov 25, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.31% | - |
| Nov 24, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.22% | - |
| Nov 21, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.35% | - |
| Nov 20, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | -0.04% | - |
| Nov 19, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -3.55% | - |
| Nov 18, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.55% | - |
| Nov 17, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -0.42% | - |
| Nov 14, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -1.49% | - |
| Nov 13, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.83% | - |
| Nov 12, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 1.09% | - |
| Nov 11, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -0.34% | - |
| Nov 10, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 1.62% | - |
| Nov 7, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -1.68% | - |
| Nov 6, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 1.06% | - |
| Nov 5, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.64% | - |
| Nov 4, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.47% | - |
| Nov 3, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.43% | - |
| Oct 31, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Oct 30, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Oct 29, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Oct 28, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.04% | - |
| Oct 27, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.13% | - |
| Oct 24, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 1.26% | - |
| Oct 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.26% | - |
| Oct 22, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 2.32% | - |
| Oct 21, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.09% | - |
| Oct 20, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.45% | - |
| Oct 17, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -1.56% | - |
| Oct 16, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 1.72% | - |
| Oct 15, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 1.01% | - |
| Oct 14, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -0.09% | - |
| Oct 13, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.05% | - |
| Oct 10, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 0.32% | - |
| Oct 9, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -0.27% | - |
| Oct 8, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.69% | - |
| Oct 7, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.68% | - |
| Oct 6, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 0.78% | - |
| Oct 3, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| Oct 2, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.59% | - |
| Oct 1, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.18% | - |
| Sep 30, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -0.59% | - |
| Sep 29, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -0.72% | - |