Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros (BME:LDA)
Spain
· Delayed Price · Currency is EUR 1.112
+0.012 (1.09%)
At close: Dec 5, 2025
BME:LDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 1.09% | 286,498 |
| Dec 4, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 488,567 |
| Dec 3, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 569,482 |
| Dec 2, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.11 | -1.75% | 373,047 |
| Dec 1, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.13 | -0.18% | 437,522 |
| Nov 28, 2025 | 1.15 | 1.17 | 1.14 | 1.14 | 1.13 | - | 582,091 |
| Nov 27, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.13 | 0.53% | 832,792 |
| Nov 26, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.12 | -0.18% | 407,704 |
| Nov 25, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.13 | 0.35% | 385,349 |
| Nov 24, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.12 | 0.89% | 674,834 |
| Nov 21, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.11 | 0.18% | 307,501 |
| Nov 20, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.11 | 1.08% | 210,777 |
| Nov 19, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.10 | -0.18% | 402,523 |
| Nov 18, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.10 | -0.71% | 305,535 |
| Nov 17, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.11 | -0.18% | 436,809 |
| Nov 14, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.11 | 0.18% | 539,547 |
| Nov 13, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.11 | -0.53% | 766,003 |
| Nov 12, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.11 | 0.36% | 241,448 |
| Nov 11, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.11 | 0.18% | 381,032 |
| Nov 10, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.11 | 0.54% | 243,387 |
| Nov 7, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.10 | -0.36% | 366,873 |
| Nov 6, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.11 | 0.18% | 338,989 |
| Nov 5, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.10 | -1.59% | 554,973 |
| Nov 4, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.12 | -1.22% | 1,054,535 |
| Nov 3, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.14 | -0.17% | 414,761 |
| Oct 31, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.14 | - | 475,735 |
| Oct 30, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.14 | 0.17% | 543,379 |
| Oct 29, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.14 | -1.54% | 1,288,340 |
| Oct 28, 2025 | 1.21 | 1.23 | 1.16 | 1.17 | 1.15 | -3.48% | 1,477,351 |
| Oct 27, 2025 | 1.28 | 1.30 | 1.21 | 1.21 | 1.20 | -3.82% | 1,961,373 |
| Oct 24, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.24 | -2.48% | 571,522 |
| Oct 23, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.28 | 0.47% | 162,075 |
| Oct 22, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.27 | -3.17% | 1,420,505 |
| Oct 21, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.31 | 0.91% | 372,766 |
| Oct 20, 2025 | 1.26 | 1.33 | 1.26 | 1.31 | 1.30 | 4.13% | 871,521 |
| Oct 17, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.25 | -1.56% | 329,800 |
| Oct 16, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.27 | 1.91% | 391,680 |
| Oct 15, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.24 | -0.16% | 318,162 |
| Oct 14, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.25 | 0.16% | 257,207 |
| Oct 13, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.24 | -1.88% | 128,090 |
| Oct 10, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.27 | 0.63% | 162,338 |
| Oct 9, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.26 | -0.63% | 160,957 |
| Oct 8, 2025 | 1.27 | 1.29 | 1.26 | 1.28 | 1.27 | 0.95% | 283,769 |
| Oct 7, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.26 | -0.16% | 165,709 |
| Oct 6, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.26 | -1.40% | 135,770 |
| Oct 3, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.28 | 0.94% | 227,493 |
| Oct 2, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.26 | -0.47% | 131,970 |
| Oct 1, 2025 | 1.28 | 1.30 | 1.27 | 1.28 | 1.27 | -0.62% | 274,894 |
| Sep 30, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.28 | 0.78% | 211,176 |
| Sep 29, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.27 | -0.16% | 107,754 |