Landi Renzo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.70	0.74	0.70	0.71	0.71	-	128,736
Dec 4, 2025	0.72	0.75	0.70	0.71	0.71	-1.24%	49,838
Dec 3, 2025	0.72	0.75	0.72	0.72	0.72	-3.47%	20,603
Dec 2, 2025	0.73	0.75	0.72	0.75	0.75	1.22%	7,310
Dec 1, 2025	0.74	0.75	0.74	0.74	0.74	2.21%	2,060
Nov 28, 2025	0.74	0.74	0.72	0.72	0.72	-3.72%	10,872
Nov 27, 2025	0.76	0.79	0.74	0.75	0.75	-3.84%	30,401
Nov 26, 2025	0.75	0.78	0.75	0.78	0.78	-	10,183
Nov 25, 2025	0.77	0.78	0.75	0.78	0.78	3.99%	16,767
Nov 24, 2025	0.77	0.77	0.75	0.75	0.75	-4.69%	48,706
Nov 21, 2025	0.80	0.80	0.74	0.79	0.79	-1.13%	24,866
Nov 20, 2025	0.80	0.82	0.77	0.80	0.80	1.27%	24,696
Nov 19, 2025	0.84	0.84	0.78	0.79	0.79	-5.17%	21,934
Nov 18, 2025	0.81	0.84	0.81	0.83	0.83	0.73%	28,119
Nov 17, 2025	0.82	0.84	0.82	0.83	0.83	0.49%	5,387
Nov 14, 2025	0.82	0.85	0.82	0.82	0.82	-1.08%	8,598
Nov 13, 2025	0.82	0.83	0.82	0.83	0.83	-3.38%	23,328
Nov 12, 2025	0.86	0.86	0.82	0.86	0.86	-1.15%	8,408
Nov 11, 2025	0.86	0.90	0.82	0.87	0.87	1.05%	18,677
Nov 10, 2025	0.85	0.86	0.81	0.86	0.86	0.47%	47,405
Nov 7, 2025	0.88	0.89	0.85	0.86	0.86	-3.49%	19,204
Nov 6, 2025	0.88	0.92	0.88	0.89	0.89	-3.48%	6,706
Nov 5, 2025	0.92	0.92	0.88	0.92	0.92	-0.33%	8,000
Nov 4, 2025	0.92	0.92	0.87	0.92	0.92	2.56%	46,467
Nov 3, 2025	0.92	0.92	0.87	0.90	0.90	-0.55%	13,990
Oct 31, 2025	0.91	0.93	0.90	0.90	0.90	-0.66%	19,700
Oct 30, 2025	0.91	0.93	0.91	0.91	0.91	-0.11%	5,534
Oct 29, 2025	0.92	0.93	0.91	0.91	0.91	-1.51%	14,020
Oct 28, 2025	0.92	0.93	0.91	0.93	0.93	-0.54%	7,142
Oct 27, 2025	0.92	0.93	0.92	0.93	0.93	1.09%	10,280
Oct 24, 2025	0.94	0.94	0.92	0.92	0.92	-2.13%	13,291
Oct 23, 2025	0.95	0.95	0.93	0.94	0.94	-1.05%	24,415
Oct 22, 2025	0.95	0.97	0.93	0.95	0.95	0.11%	20,999
Oct 21, 2025	0.95	0.96	0.95	0.95	0.95	-1.15%	22,736
Oct 20, 2025	0.96	0.97	0.95	0.96	0.96	-	22,214
Oct 17, 2025	0.97	0.97	0.95	0.96	0.96	-1.13%	57,279
Oct 16, 2025	0.98	0.98	0.97	0.97	0.97	-1.32%	8,739
Oct 15, 2025	0.98	1.00	0.98	0.98	0.98	-	8,583
Oct 14, 2025	1.00	1.00	0.98	0.98	0.98	-	2,744
Oct 13, 2025	0.99	1.00	0.98	0.98	0.98	-0.10%	12,733
Oct 10, 2025	0.99	1.00	0.99	0.99	0.99	-0.10%	9,418
Oct 9, 2025	0.98	1.00	0.98	0.99	0.99	-1.30%	7,796
Oct 8, 2025	0.98	1.01	0.98	1.00	1.00	-0.10%	3,935
Oct 7, 2025	0.98	1.00	0.98	1.00	1.00	2.04%	11,858
Oct 6, 2025	0.98	1.01	0.98	0.98	0.98	-0.41%	29,078
Oct 3, 2025	0.99	1.00	0.98	0.98	0.98	-0.10%	5,042
Oct 2, 2025	0.98	1.02	0.98	0.99	0.99	-2.09%	48,413
Oct 1, 2025	1.02	1.02	0.98	1.01	1.01	-0.20%	5,141
Sep 30, 2025	0.99	1.02	0.99	1.01	1.01	-0.79%	18,342
Sep 29, 2025	0.99	1.03	0.98	1.02	1.02	2.63%	21,960