Borsa Italiana · LNDR · stock
Landi Renzo S.p.A. (LNDR) stock price history
Every Borsa Italiana trading session of Landi Renzo S.p.A. from Jun 26, 2007 to Sep 28, 2026: 4,890 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LNDR adjusted close, 2007 to 2026
- €42.11
- All time high, 2008
- €1.20
- 52 week high, €0.5800 low
- 4,890
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
LNDR key facts
- Landi Renzo S.p.A. (LNDR) closed at €0.6680 on Sep 28, 2026 on Borsa Italiana.
- LNDR's all time high close is €42.11, set on Aug 28, 2008; its all time low close is €0.6000 on Jul 8, 2026.
- LNDR's 52 week range is €0.5800 to €1.20.
- LNDR returned -32.5% over the year to Sep 28, 2026 and -92.1% over five years.
- Over ten years LNDR returned -82%, -16.0% a year compounded.
- LNDR's deepest drawdown was -98.6% from Aug 28, 2008 to Jul 8, 2026.
- DataCedar holds 4,890 daily sessions of LNDR history from Jun 26, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LNDR price chart, 2007 to 2026
LNDR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | +5.0% |
| 6 months | -21.3% |
| Year to date | -41.9% |
| 1 year | -32.5% |
| 3 years | -86.0% |
| 5 years | -92.1% |
| 10 years | -82.4% |
| Since Jun 26, 2007 | -98.2% |
| Compound annual growth, 19.3 years | -18.8% |
LNDR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €42.11 on Aug 28, 2008
- All time low close
- €0.6000 on Jul 8, 2026
- 52 week high
- €1.20 on Dec 19, 2025
- 52 week low
- €0.5800 on Jul 14, 2026
- Deepest drawdown
- -98.6% from Aug 28, 2008 to Jul 8, 2026, not yet recovered
- Best single session
- +38.3% on Nov 13, 2024
- Worst single session
- -20.4% on Feb 5, 2016
- Volatility, 1 year annualised
- 44.8%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2017, +355%
- Worst calendar year
- 2024, -60%
LNDR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 26, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.15 | €1.15 | €0.5800 | €0.6680 | -41.9% | 3.6M | 189 |
| 2025 | €1.82 | €1.88 | €0.7000 | €1.15 | -35.8% | 9.5M | 252 |
| 2024 | €4.45 | €4.55 | €1.26 | €1.79 | -60.1% | 7.1M | 253 |
| 2023 | €5.51 | €6.54 | €3.77 | €4.49 | -18.5% | 7.4M | 254 |
| 2022 | €7.57 | €8.61 | €3.97 | €5.50 | -28.4% | 9.5M | 256 |
| 2021 | €7.65 | €10.93 | €7.06 | €7.68 | +1.3% | 8.4M | 256 |
| 2020 | €8.36 | €8.78 | €3.33 | €7.58 | -9.4% | 12.1M | 255 |
| 2019 | €10.39 | €12.96 | €8.09 | €8.36 | -19.7% | 2.6M | 252 |
| 2018 | €14.45 | €15.52 | €8.52 | €10.41 | -28.4% | 6M | 252 |
| 2017 | €3.26 | €18.22 | €3.16 | €14.54 | +354.5% | 30.9M | 254 |
| 2016 | €6.92 | €7.04 | €2.32 | €3.20 | -53.6% | 3M | 256 |
| 2015 | €9.17 | €12.57 | €6.47 | €6.89 | -24.8% | 8.4M | 255 |
| 2014 | €11.69 | €14.91 | €8.54 | €9.17 | -17.4% | 4.5M | 252 |
| 2013 | €13.94 | €15.68 | €8.19 | €11.09 | -19.1% | 6.5M | 252 |
| 2012 | €11.22 | €19.69 | €10.24 | €13.71 | +21.2% | 5.9M | 253 |
| 2011 | €27.00 | €27.86 | €9.14 | €11.31 | -58.1% | 11.2M | 256 |
| 2010 | €30.21 | €35.63 | €23.66 | €26.96 | -10.8% | 17M | 256 |
| 2009 | €28.49 | €34.52 | €16.77 | €30.21 | +6.2% | 18.6M | 254 |
| 2008 | €19.28 | €42.95 | €18.82 | €28.45 | +47.3% | 14.5M | 253 |
| 2007 | €35.00 | €37.19 | €17.52 | €19.31 | n/a | 6.7M | 130 |
LNDR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.6680 | 0.0% |
| August 2026 | €0.6680 | +4.4% |
| July 2026 | €0.6400 | +4.6% |
| June 2026 | €0.6120 | -16.4% |
| May 2026 | €0.7320 | -7.3% |
| April 2026 | €0.7900 | -4.6% |
| March 2026 | €0.8280 | -8.0% |
| February 2026 | €0.9000 | -6.3% |
| January 2026 | €0.9610 | -16.4% |
| December 2025 | €1.15 | +58.8% |
| November 2025 | €0.7240 | -19.9% |
| October 2025 | €0.9040 | -10.3% |
About the LNDR data
Daily bars. 4,890 sessions from Jun 26, 2007 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 26, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LNDR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
LNDR share price history
