Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros (FRA:8I2)
Germany
· Delayed Price · Currency is EUR 1.078
-0.086 (-7.39%)
At close: Dec 5, 2025
FRA:8I2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -7.39% | - |
| Dec 4, 2025 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 8.99% | 2,000 |
| Dec 3, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.02% | - |
| Dec 2, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.08 | -1.45% | - |
| Dec 1, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.09 | - | - |
| Nov 28, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.09 | 0.18% | - |
| Nov 27, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.09 | - | - |
| Nov 26, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.09 | 1.10% | - |
| Nov 25, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.08 | -0.18% | - |
| Nov 24, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.08 | 1.11% | - |
| Nov 21, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.07 | -0.18% | - |
| Nov 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | 1.12% | - |
| Nov 19, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.06 | -0.37% | - |
| Nov 18, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.06 | -0.74% | - |
| Nov 17, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.07 | 1.12% | - |
| Nov 14, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.06 | -1.83% | - |
| Nov 13, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.08 | 0.18% | - |
| Nov 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | 0.18% | - |
| Nov 11, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.08 | - | - |
| Nov 10, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | 0.93% | - |
| Nov 7, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.07 | -0.55% | - |
| Nov 6, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.07 | -0.73% | - |
| Nov 5, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.08 | -0.73% | - |
| Nov 4, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.09 | -1.08% | - |
| Nov 3, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.10 | 0.54% | - |
| Oct 31, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.09 | -0.36% | - |
| Oct 30, 2025 | 1.12 | 1.16 | 1.11 | 1.11 | 1.10 | -0.72% | 34,499 |
| Oct 29, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.11 | -1.93% | - |
| Oct 28, 2025 | 1.18 | 1.23 | 1.14 | 1.14 | 1.13 | -4.20% | 34,471 |
| Oct 27, 2025 | 1.22 | 1.23 | 1.19 | 1.19 | 1.18 | -3.25% | - |
| Oct 24, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.22 | -5.67% | - |
| Oct 23, 2025 | 1.25 | 1.30 | 1.24 | 1.30 | 1.29 | 5.50% | 7,988 |
| Oct 22, 2025 | 1.29 | 1.29 | 1.24 | 1.24 | 1.22 | -3.29% | - |
| Oct 21, 2025 | 1.28 | 1.34 | 1.28 | 1.28 | 1.26 | 1.59% | 10,133 |
| Oct 20, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.25 | 2.78% | - |
| Oct 17, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.21 | -0.49% | - |
| Oct 16, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | 1.22 | 0.99% | - |
| Oct 15, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.21 | - | - |
| Oct 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 0.33% | - |
| Oct 13, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.20 | -2.72% | - |
| Oct 10, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.24 | 0.97% | - |
| Oct 9, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | - | - |
| Oct 8, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.22 | 0.32% | 1,100 |
| Oct 7, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.22 | -1.12% | - |
| Oct 6, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.23 | -0.32% | - |
| Oct 3, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.24 | 1.13% | - |
| Oct 2, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | -0.64% | - |
| Oct 1, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.23 | -1.27% | - |
| Sep 30, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.25 | 1.12% | - |
| Sep 29, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | 0.97% | - |