Landi Renzo S.p.A. (BIT:LNDR)
Italy
· Delayed Price · Currency is EUR 0.9900
-0.0280 (-2.75%)
At close: Sep 26, 2025
Landi Renzo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.75% | 22,107 |
| Sep 25, 2025 | 1.01 | 1.04 | 0.99 | 1.02 | 1.02 | - | 9,171 |
| Sep 24, 2025 | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | 0.20% | 27,994 |
| Sep 23, 2025 | 1.02 | 1.04 | 0.98 | 1.02 | 1.02 | 3.89% | 52,699 |
| Sep 22, 2025 | 1.02 | 1.04 | 0.97 | 0.98 | 0.98 | 0.82% | 66,588 |
| Sep 19, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.22% | 16,478 |
| Sep 18, 2025 | 0.97 | 1.04 | 0.97 | 0.98 | 0.98 | 0.10% | 71,177 |
| Sep 17, 2025 | 0.98 | 1.01 | 0.96 | 0.98 | 0.98 | -1.80% | 14,253 |
| Sep 16, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.42% | 19,850 |
| Sep 15, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -0.40% | 9,159 |
| Sep 12, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 0.41% | 4,768 |
| Sep 11, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.30% | 8,174 |
| Sep 10, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 5,528 |
| Sep 9, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.72% | 5,495 |
| Sep 8, 2025 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | -0.90% | 11,569 |
| Sep 5, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.32% | 3,012 |
| Sep 4, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | 0.10% | 1,536 |
| Sep 3, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.20% | 2,007 |
| Sep 2, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.99% | 17,328 |
| Sep 1, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -0.79% | 12,378 |
| Aug 29, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 1.50% | 11,795 |
| Aug 28, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -0.30% | 6,508 |
| Aug 27, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 0.30% | 8,244 |
| Aug 26, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.06% | 9,118 |
| Aug 25, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.39% | 6,848 |
| Aug 22, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 2.22% | 37,692 |
| Aug 21, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 10,588 |
| Aug 20, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | - | 272 |
| Aug 19, 2025 | 1.00 | 1.06 | 0.98 | 0.99 | 0.99 | -1.00% | 77,169 |
| Aug 18, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | -2.34% | 6,290 |
| Aug 14, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 4,348 |
| Aug 13, 2025 | 0.98 | 1.05 | 0.95 | 1.03 | 1.03 | 4.59% | 56,745 |
| Aug 12, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -0.51% | 14,686 |
| Aug 11, 2025 | 1.05 | 1.05 | 0.98 | 0.99 | 0.99 | -1.40% | 20,611 |
| Aug 8, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.20% | 12,279 |
| Aug 7, 2025 | 0.98 | 1.07 | 0.98 | 1.00 | 1.00 | -1.76% | 60,238 |
| Aug 6, 2025 | 1.01 | 1.07 | 0.98 | 1.02 | 1.02 | 0.39% | 75,726 |
| Aug 5, 2025 | 1.06 | 1.06 | 0.97 | 1.02 | 1.02 | -0.20% | 86,010 |
| Aug 4, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -1.55% | 30,707 |
| Aug 1, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.19% | 18,761 |
| Jul 31, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -0.58% | 25,556 |
| Jul 30, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -1.14% | 18,146 |
| Jul 29, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | 0.19% | 8,129 |
| Jul 28, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -0.95% | 28,742 |
| Jul 25, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.76% | 30,343 |
| Jul 24, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.19% | 15,560 |
| Jul 23, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 18,059 |
| Jul 22, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.75% | 9,243 |
| Jul 21, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.38% | 7,510 |
| Jul 18, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | - | 7,264 |