Luceco plc (BST:2LC)
Germany · Delayed Price · Currency is EUR 3.060
+0.060 (2.00%)
At close: Jun 29, 2026
BST:2LC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 3.02 | 3.06 | 3.00 | 3.06 | 3.06 | 2.00% | - |
| Jun 26, 2026 | 3.08 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Jun 25, 2026 | 3.02 | 3.12 | 3.00 | 3.10 | 3.10 | 1.97% | - |
| Jun 24, 2026 | 3.06 | 3.06 | 3.00 | 3.04 | 3.04 | -1.30% | - |
| Jun 23, 2026 | 3.06 | 3.08 | 2.98 | 3.08 | 3.08 | -0.65% | - |
| Jun 22, 2026 | 3.04 | 3.12 | 3.02 | 3.10 | 3.10 | 1.97% | - |
| Jun 19, 2026 | 3.04 | 3.06 | 2.98 | 3.04 | 3.04 | -0.65% | - |
| Jun 18, 2026 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | 3.38% | - |
| Jun 17, 2026 | 2.96 | 2.98 | 2.90 | 2.96 | 2.96 | - | - |
| Jun 16, 2026 | 2.94 | 2.98 | 2.80 | 2.96 | 2.96 | 0.68% | - |
| Jun 15, 2026 | 3.40 | 3.40 | 2.90 | 2.94 | 2.94 | -12.50% | - |
| Jun 12, 2026 | 3.36 | 3.36 | 3.24 | 3.36 | 3.36 | -0.59% | - |
| Jun 11, 2026 | 3.10 | 3.38 | 3.06 | 3.38 | 3.38 | 9.74% | - |
| Jun 10, 2026 | 3.08 | 3.14 | 3.02 | 3.08 | 3.08 | -0.65% | 50 |
| Jun 9, 2026 | 3.12 | 3.16 | 3.06 | 3.10 | 3.10 | - | - |
| Jun 8, 2026 | 3.10 | 3.12 | 3.06 | 3.10 | 3.10 | - | - |
| Jun 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Jun 4, 2026 | 3.08 | 3.16 | 3.06 | 3.14 | 3.14 | 1.95% | - |
| Jun 3, 2026 | 3.14 | 3.14 | 3.06 | 3.08 | 3.08 | -1.91% | - |
| Jun 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.29% | - |
| Jun 1, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| May 29, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| May 28, 2026 | 3.12 | 3.14 | 3.00 | 3.12 | 3.12 | -0.64% | - |
| May 27, 2026 | 3.20 | 3.26 | 3.10 | 3.14 | 3.14 | -1.88% | - |
| May 26, 2026 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | 3.90% | - |
| May 25, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| May 22, 2026 | 3.06 | 3.10 | 3.00 | 3.06 | 3.06 | - | - |
| May 21, 2026 | 3.12 | 3.14 | 3.02 | 3.06 | 3.06 | -1.92% | - |
| May 20, 2026 | 2.96 | 3.12 | 2.94 | 3.12 | 3.12 | 13.87% | - |
| May 19, 2026 | 2.70 | 2.78 | 2.68 | 2.74 | 2.74 | 0.74% | - |
| May 18, 2026 | 2.66 | 2.74 | 2.64 | 2.72 | 2.72 | 1.49% | - |
| May 15, 2026 | 2.68 | 2.72 | 2.64 | 2.68 | 2.68 | -1.47% | - |
| May 14, 2026 | 2.70 | 2.72 | 2.66 | 2.72 | 2.72 | 0.74% | - |
| May 13, 2026 | 2.68 | 2.70 | 2.64 | 2.70 | 2.70 | 1.50% | - |
| May 12, 2026 | 2.76 | 2.78 | 2.62 | 2.66 | 2.66 | -4.32% | 4 |
| May 11, 2026 | 2.74 | 2.80 | 2.72 | 2.78 | 2.78 | 0.72% | - |
| May 8, 2026 | 2.74 | 2.76 | 2.68 | 2.76 | 2.76 | 1.47% | - |
| May 7, 2026 | 2.74 | 2.78 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| May 6, 2026 | 2.66 | 2.74 | 2.64 | 2.74 | 2.74 | 5.38% | - |
| May 5, 2026 | 2.50 | 2.60 | 2.48 | 2.60 | 2.60 | 4.00% | - |
| May 4, 2026 | 2.48 | 2.52 | 2.48 | 2.50 | 2.50 | 0.81% | - |
| Apr 30, 2026 | 2.44 | 2.48 | 2.42 | 2.48 | 2.48 | - | - |
| Apr 29, 2026 | 2.46 | 2.50 | 2.42 | 2.48 | 2.48 | 0.81% | - |
| Apr 28, 2026 | 2.40 | 2.46 | 2.38 | 2.46 | 2.46 | 2.50% | - |
| Apr 27, 2026 | 2.34 | 2.44 | 2.32 | 2.40 | 2.40 | 2.56% | - |
| Apr 24, 2026 | 2.44 | 2.44 | 2.32 | 2.34 | 2.34 | -2.50% | - |
| Apr 23, 2026 | 2.36 | 2.44 | 2.36 | 2.40 | 2.40 | - | - |
| Apr 22, 2026 | 2.38 | 2.42 | 2.38 | 2.40 | 2.40 | 1.69% | - |
| Apr 21, 2026 | 2.34 | 2.40 | 2.32 | 2.36 | 2.36 | 1.72% | - |
| Apr 20, 2026 | 2.30 | 2.36 | 2.30 | 2.32 | 2.32 | -1.69% | - |