Linedata Services S.A. (EPA:LIN)
France
· Delayed Price · Currency is EUR 44.40
0.00 (0.00%)
At close: Dec 5, 2025
Linedata Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.40 | 44.40 | 44.30 | 44.40 | 44.40 | - | 5,024 |
| Dec 4, 2025 | 44.10 | 44.40 | 44.10 | 44.40 | 44.40 | 0.45% | 236 |
| Dec 3, 2025 | 44.50 | 44.60 | 44.20 | 44.20 | 44.20 | -0.67% | 154 |
| Dec 2, 2025 | 44.50 | 44.50 | 44.40 | 44.50 | 44.50 | - | 192 |
| Dec 1, 2025 | 44.50 | 44.50 | 43.90 | 44.50 | 44.50 | - | 478 |
| Nov 28, 2025 | 44.80 | 44.90 | 43.80 | 44.50 | 44.50 | -0.67% | 329 |
| Nov 27, 2025 | 45.10 | 45.10 | 44.40 | 44.80 | 44.80 | -0.67% | 140 |
| Nov 26, 2025 | 45.00 | 45.20 | 45.00 | 45.10 | 45.10 | 0.22% | 66 |
| Nov 25, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | 0.45% | 134 |
| Nov 24, 2025 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | 1.82% | 164 |
| Nov 21, 2025 | 44.00 | 44.10 | 44.00 | 44.00 | 44.00 | - | 90 |
| Nov 20, 2025 | 44.20 | 44.20 | 43.80 | 44.00 | 44.00 | -0.45% | 214 |
| Nov 19, 2025 | 44.00 | 44.60 | 44.00 | 44.20 | 44.20 | 0.45% | 192 |
| Nov 18, 2025 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | -0.23% | 48 |
| Nov 17, 2025 | 44.00 | 44.20 | 43.90 | 44.10 | 44.10 | -0.45% | 277 |
| Nov 14, 2025 | 44.10 | 44.80 | 44.10 | 44.30 | 44.30 | 0.45% | 121 |
| Nov 13, 2025 | 44.20 | 44.40 | 44.10 | 44.10 | 44.10 | -0.23% | 109 |
| Nov 12, 2025 | 44.10 | 44.20 | 44.00 | 44.20 | 44.20 | 0.45% | 42 |
| Nov 11, 2025 | 44.90 | 44.90 | 43.90 | 44.00 | 44.00 | -2.00% | 168 |
| Nov 10, 2025 | 44.90 | 44.90 | 43.90 | 44.90 | 44.90 | -0.22% | 491 |
| Nov 7, 2025 | 44.60 | 45.00 | 44.00 | 45.00 | 45.00 | 0.90% | 265 |
| Nov 6, 2025 | 45.00 | 45.00 | 44.20 | 44.60 | 44.60 | -0.22% | 252 |
| Nov 5, 2025 | 44.80 | 44.80 | 44.70 | 44.70 | 44.70 | -0.22% | 54 |
| Nov 4, 2025 | 44.80 | 44.80 | 44.50 | 44.80 | 44.80 | - | 247 |
| Nov 3, 2025 | 44.90 | 44.90 | 44.80 | 44.80 | 44.80 | -0.22% | 123 |
| Oct 31, 2025 | 45.30 | 45.30 | 43.00 | 44.90 | 44.90 | -1.32% | 950 |
| Oct 30, 2025 | 46.50 | 46.50 | 45.30 | 45.50 | 45.50 | -2.36% | 652 |
| Oct 29, 2025 | 47.90 | 47.90 | 46.30 | 46.60 | 46.60 | -2.71% | 747 |
| Oct 28, 2025 | 49.00 | 49.00 | 47.90 | 47.90 | 47.90 | -2.24% | 438 |
| Oct 27, 2025 | 48.90 | 49.00 | 47.00 | 49.00 | 49.00 | - | 741 |
| Oct 24, 2025 | 50.00 | 50.00 | 47.40 | 49.00 | 49.00 | -2.39% | 609 |
| Oct 23, 2025 | 50.80 | 50.80 | 49.40 | 50.20 | 50.20 | -1.18% | 279 |
| Oct 22, 2025 | 51.20 | 51.20 | 50.00 | 50.80 | 50.80 | -0.39% | 184 |
| Oct 21, 2025 | 51.80 | 52.20 | 46.80 | 51.00 | 51.00 | -1.54% | 897 |
| Oct 20, 2025 | 52.20 | 52.40 | 51.80 | 51.80 | 51.80 | -0.38% | 462 |
| Oct 17, 2025 | 52.60 | 52.80 | 51.20 | 52.00 | 52.00 | -1.14% | 391 |
| Oct 16, 2025 | 52.60 | 52.80 | 52.60 | 52.60 | 52.60 | - | 2,315 |
| Oct 15, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | 615 |
| Oct 14, 2025 | 52.60 | 53.00 | 52.60 | 52.60 | 52.60 | - | 123 |
| Oct 13, 2025 | 53.40 | 54.00 | 52.60 | 52.60 | 52.60 | -1.50% | 556 |
| Oct 10, 2025 | 53.60 | 54.00 | 53.20 | 53.40 | 53.40 | -0.37% | 362 |
| Oct 9, 2025 | 53.00 | 53.60 | 52.80 | 53.60 | 53.60 | 1.13% | 2,193 |
| Oct 8, 2025 | 53.00 | 53.40 | 52.40 | 53.00 | 53.00 | 1.53% | 319 |
| Oct 7, 2025 | 55.00 | 55.20 | 50.20 | 52.20 | 52.20 | -5.09% | 1,426 |
| Oct 6, 2025 | 58.20 | 58.20 | 55.00 | 55.00 | 55.00 | -5.50% | 1,337 |
| Oct 3, 2025 | 57.60 | 58.20 | 57.20 | 58.20 | 58.20 | 1.04% | 105 |
| Oct 2, 2025 | 58.00 | 58.20 | 56.80 | 57.60 | 57.60 | -0.69% | 445 |
| Oct 1, 2025 | 58.00 | 58.00 | 57.80 | 58.00 | 58.00 | - | 101 |
| Sep 30, 2025 | 58.00 | 58.80 | 57.60 | 58.00 | 58.00 | -0.34% | 239 |
| Sep 29, 2025 | 58.00 | 58.20 | 57.40 | 58.20 | 58.20 | 0.34% | 93 |