Linedata Services SA LIN
EURONEXT · France · Technology Services
€54.000.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €54.00 | -0.74% | €53.40 | €54.40 | €53.40 | 572 |
| 2026-09-29 | €54.40 | 0.00% | €54.40 | €54.40 | €54.40 | 9 |
| 2026-09-28 | €54.40 | +0.37% | €54.00 | €54.60 | €54.00 | 442 |
| 2026-09-25 | €54.20 | -0.37% | €54.20 | €54.80 | €54.20 | 716 |
| 2026-09-24 | €54.40 | +0.74% | €54.00 | €54.40 | €54.00 | 447 |
| 2026-09-23 | €54.00 | 0.00% | €54.00 | €54.20 | €54.00 | 224 |
| 2026-09-22 | €54.00 | +1.12% | €53.20 | €54.40 | €53.20 | 825 |
| 2026-09-21 | €53.40 | +10.33% | €48.90 | €53.60 | €48.90 | 2.99K |
| 2026-09-18 | €48.40 | +2.11% | €47.40 | €48.60 | €47.40 | 1.24K |
| 2026-09-17 | €47.40 | +0.42% | €47.50 | €47.60 | €47.10 | 614 |
| 2026-09-16 | €47.20 | +1.29% | €46.90 | €47.50 | €46.60 | 582 |
| 2026-09-15 | €46.60 | -1.48% | €47.30 | €47.50 | €46.60 | 533 |
| 2026-09-14 | €47.30 | -0.42% | €47.50 | €47.60 | €47.30 | 1.13K |
| 2026-09-11 | €47.50 | +5.09% | €45.20 | €47.50 | €45.20 | 1.48K |
| 2026-09-10 | €45.20 | +0.89% | €45.00 | €46.20 | €45.00 | 645 |
| 2026-09-09 | €44.80 | 0.00% | €44.80 | €45.00 | €44.80 | 832 |
| 2026-09-08 | €44.80 | -0.88% | €45.20 | €45.20 | €44.20 | 1.29K |
| 2026-09-07 | €45.20 | -0.44% | €45.60 | €45.60 | €45.20 | 39 |
| 2026-09-04 | €45.40 | -0.87% | €45.80 | €45.90 | €45.40 | 36 |
| 2026-09-03 | €45.80 | +3.62% | €44.20 | €45.80 | €44.20 | 109 |
| 2026-09-02 | €44.20 | -4.12% | €46.30 | €46.30 | €44.20 | 1.50K |
| 2026-09-01 | €46.10 | -0.22% | €46.30 | €46.30 | €46.00 | 428 |
| 2026-08-31 | €46.20 | +0.43% | €46.10 | €46.70 | €46.10 | 403 |
| 2026-08-28 | €46.00 | +3.60% | €44.40 | €46.00 | €44.40 | 1.84K |
| 2026-08-27 | €44.40 | +2.78% | €43.20 | €44.40 | €43.10 | 869 |
| 2026-08-26 | €43.20 | +0.23% | €43.20 | €43.30 | €43.20 | 54 |
| 2026-08-25 | €43.10 | 0.00% | €43.10 | €43.40 | €43.10 | 382 |
| 2026-08-24 | €43.10 | 0.00% | €43.10 | €43.30 | €43.00 | 1.01K |
| 2026-08-21 | €43.10 | -0.46% | €43.30 | €43.60 | €43.10 | 1.05K |
| 2026-08-20 | €43.30 | +0.46% | €43.20 | €43.30 | €43.10 | 40 |
| 2026-08-19 | €43.10 | -0.69% | €43.40 | €43.40 | €43.10 | 1.15K |
| 2026-08-18 | €43.40 | 0.00% | €43.40 | €43.50 | €43.10 | 185 |
| 2026-08-17 | €43.40 | -0.46% | €43.40 | €43.60 | €43.40 | 72 |
| 2026-08-14 | €43.60 | -0.23% | €43.70 | €43.80 | €43.10 | 577 |
| 2026-08-13 | €43.70 | +0.69% | €43.70 | €43.70 | €43.70 | 58 |
| 2026-08-12 | €43.40 | +0.23% | €43.20 | €43.50 | €43.20 | 187 |
| 2026-08-11 | €43.30 | +0.46% | €43.20 | €43.70 | €43.20 | 1.61K |
| 2026-08-10 | €43.10 | -2.05% | €44.00 | €44.00 | €43.10 | 2.46K |
| 2026-08-07 | €44.00 | +1.62% | €43.50 | €44.00 | €43.20 | 404 |
| 2026-08-06 | €43.30 | +0.93% | €42.70 | €43.30 | €42.50 | 1.88K |
| 2026-08-05 | €42.90 | -1.83% | €43.50 | €43.50 | €42.90 | 1.00K |
| 2026-08-04 | €43.70 | -0.23% | €43.80 | €43.80 | €43.70 | 309 |
| 2026-08-03 | €43.80 | -0.90% | €44.00 | €44.00 | €43.70 | 105 |
| 2026-07-31 | €44.20 | +0.68% | €43.90 | €44.20 | €43.60 | 521 |
| 2026-07-30 | €43.90 | 0.00% | €44.10 | €44.20 | €43.70 | 1.01K |
| 2026-07-29 | €43.90 | +1.15% | €43.50 | €43.90 | €43.30 | 640 |
| 2026-07-28 | €43.40 | -8.25% | €47.30 | €47.30 | €42.80 | 2.42K |
| 2026-07-27 | €47.30 | -0.42% | €47.50 | €47.50 | €47.30 | 597 |
| 2026-07-24 | €47.50 | +0.21% | €47.60 | €47.90 | €46.80 | 4.29K |
| 2026-07-23 | €47.40 | 0.00% | €47.60 | €47.60 | €47.40 | 127 |
| 2026-07-22 | €47.40 | -1.46% | €48.40 | €48.40 | €47.40 | 215 |
| 2026-07-21 | €48.10 | +4.57% | €46.00 | €48.50 | €46.00 | 997 |
| 2026-07-20 | €46.00 | -2.13% | €46.70 | €46.90 | €43.60 | 750 |
| 2026-07-17 | €47.00 | 0.00% | €47.70 | €48.30 | €47.00 | 648 |
| 2026-07-16 | €47.00 | +7.31% | €43.80 | €47.00 | €43.80 | 550 |
| 2026-07-15 | €43.80 | -2.88% | €44.00 | €44.20 | €43.20 | 247 |
| 2026-07-14 | €45.10 | +3.20% | €43.50 | €45.20 | €43.50 | 343 |
| 2026-07-13 | €43.70 | +2.10% | €42.40 | €43.70 | €42.40 | 300 |
| 2026-07-10 | €42.80 | +0.94% | €42.30 | €42.80 | €42.00 | 346 |
| 2026-07-09 | €42.40 | 0.00% | €42.40 | €42.50 | €42.40 | 52 |
| 2026-07-08 | €42.40 | +0.95% | €42.00 | €42.40 | €42.00 | 89 |
| 2026-07-07 | €42.00 | +0.96% | €41.60 | €42.00 | €41.20 | 89 |
| 2026-07-06 | €41.60 | -1.65% | €42.30 | €42.70 | €41.60 | 438 |
| 2026-07-03 | €42.30 | +1.68% | €41.60 | €43.50 | €41.60 | 157 |
| 2026-07-02 | €41.60 | +1.71% | €40.90 | €41.60 | €40.90 | 401 |
| 2026-07-01 | €40.90 | -0.49% | €41.10 | €41.10 | €40.90 | 21 |
| 2026-06-30 | €41.10 | +1.73% | €40.40 | €41.10 | €40.20 | 1.81K |
| 2026-06-29 | €40.40 | -0.74% | €41.00 | €41.00 | €40.40 | 219 |
| 2026-06-26 | €40.70 | +0.74% | €40.40 | €40.70 | €39.80 | 2.02K |
| 2026-06-25 | €40.40 | 0.00% | €40.40 | €40.70 | €40.10 | 42 |
| 2026-06-24 | €40.40 | -0.25% | €40.50 | €41.00 | €40.00 | 990 |
| 2026-06-23 | €40.50 | -2.41% | €41.30 | €41.30 | €40.10 | 994 |
| 2026-06-22 | €41.50 | -0.72% | €41.80 | €41.90 | €41.50 | 803 |
| 2026-06-19 | €41.80 | +0.72% | €41.50 | €41.80 | €41.30 | 115 |
| 2026-06-18 | €41.50 | -0.72% | €41.90 | €41.90 | €41.50 | 74 |
| 2026-06-17 | €41.80 | +0.24% | €41.70 | €41.80 | €41.30 | 896 |
| 2026-06-16 | €41.70 | -2.11% | €42.60 | €42.60 | €41.70 | 95 |
| 2026-06-15 | €42.60 | +3.40% | €41.60 | €42.60 | €41.40 | 1.52K |
| 2026-06-12 | €41.20 | +2.23% | €42.40 | €42.40 | €40.30 | 2.48K |
| 2026-06-11 | €40.30 | -0.74% | €40.80 | €40.80 | €40.20 | 104 |
| 2026-06-10 | €40.60 | +1.75% | €40.10 | €40.60 | €39.90 | 452 |
| 2026-06-09 | €39.90 | -0.25% | €40.00 | €40.30 | €39.40 | 723 |
| 2026-06-08 | €40.00 | -2.20% | €40.90 | €41.10 | €40.00 | 2.80K |
| 2026-06-05 | €40.90 | -2.15% | €40.60 | €41.90 | €40.60 | 4.31K |
| 2026-06-04 | €41.80 | -2.34% | €42.80 | €42.80 | €40.60 | 1.42K |
| 2026-06-03 | €42.80 | -2.51% | €43.90 | €43.90 | €42.60 | 143 |
| 2026-06-02 | €43.90 | -2.66% | €45.10 | €45.10 | €42.90 | 361 |
| 2026-06-01 | €45.10 | +6.37% | €42.40 | €45.10 | €41.40 | 2.19K |
| 2026-05-29 | €42.40 | +0.95% | €42.00 | €42.60 | €41.70 | 568 |
| 2026-05-28 | €42.00 | +3.45% | €40.60 | €42.00 | €40.60 | 370 |