LEG Immobilien SE (BIT:1LEG)
Italy · Delayed Price · Currency is EUR 48.10
-1.08 (-2.20%)
Last updated: Sep 7, 2026, 9:22 AM CET
BIT:1LEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 1.12% | - |
| Sep 7, 2026 | 48.30 | 48.30 | 48.20 | 48.10 | 48.10 | -2.12% | 173 |
| Sep 4, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.49% | - |
| Sep 3, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 1.58% | - |
| Sep 2, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -1.96% | - |
| Sep 1, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.16% | - |
| Aug 31, 2026 | 49.02 | 49.02 | 49.02 | 49.18 | 49.18 | -1.84% | 50 |
| Aug 28, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.30% | - |
| Aug 27, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 1.15% | - |
| Aug 26, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.64% | - |
| Aug 25, 2026 | 49.32 | 49.56 | 49.32 | 50.00 | 50.00 | 1.09% | 320 |
| Aug 24, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -1.08% | - |
| Aug 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.30% | - |
| Aug 20, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.30% | - |
| Aug 19, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.30% | - |
| Aug 18, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.79% | - |
| Aug 17, 2026 | 51.25 | 51.25 | 51.05 | 50.55 | 50.55 | -2.41% | 400 |
| Aug 14, 2026 | 52.05 | 52.05 | 51.50 | 51.80 | 51.80 | -1.05% | 1,000 |
| Aug 13, 2026 | 52.25 | 52.25 | 52.05 | 52.35 | 52.35 | -0.19% | 400 |
| Aug 12, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.77% | - |
| Aug 11, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -0.76% | - |
| Aug 10, 2026 | 53.30 | 53.30 | 53.30 | 52.45 | 52.45 | -0.38% | 301 |
| Aug 7, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 1.15% | - |
| Aug 6, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -0.67% | - |
| Aug 5, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -1.32% | - |
| Aug 4, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.19% | - |
| Aug 3, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 2.60% | - |
| Jul 31, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -1.14% | - |
| Jul 30, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -0.29% | - |
| Jul 29, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -1.59% | - |
| Jul 28, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 0.85% | - |
| Jul 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.21% | - |
| Jul 24, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.69% | - |
| Jul 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.39% | - |
| Jul 22, 2026 | 52.60 | 52.60 | 52.60 | 52.25 | 52.25 | 0.58% | 100 |
| Jul 21, 2026 | 52.05 | 52.05 | 52.05 | 51.95 | 51.95 | 0.58% | 399 |
| Jul 20, 2026 | 51.80 | 51.80 | 51.80 | 51.65 | 51.65 | -1.99% | 7 |
| Jul 17, 2026 | 52.90 | 52.90 | 52.30 | 52.70 | 52.70 | 1.05% | 270 |
| Jul 16, 2026 | 51.45 | 51.45 | 51.45 | 52.15 | 52.15 | - | 100 |
| Jul 15, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -0.95% | - |
| Jul 14, 2026 | 52.35 | 52.65 | 52.35 | 52.65 | 52.65 | - | 586 |
| Jul 13, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -2.14% | - |
| Jul 10, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.65% | - |
| Jul 9, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 1.42% | - |
| Jul 8, 2026 | 52.15 | 52.35 | 52.15 | 52.70 | 52.70 | -6.39% | 100 |
| Jul 7, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -0.79% | - |
| Jul 6, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.44% | - |
| Jul 3, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.35% | - |
| Jul 2, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 3.56% | - |
| Jul 1, 2026 | 53.40 | 53.40 | 53.40 | 54.85 | 54.85 | -1.26% | 349 |