Loews Corporation (ETR:LTR)
Germany · Delayed Price · Currency is EUR 94.14
-0.18 (-0.19%)
Last updated: Sep 18, 2026, 5:30 PM CET
ETR:LTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 94.38 | 94.46 | 94.04 | 94.14 | 94.14 | -0.19% | 12 |
| Sep 17, 2026 | 94.98 | 95.44 | 94.32 | 94.32 | 94.32 | -0.06% | - |
| Sep 16, 2026 | 94.88 | 94.88 | 94.38 | 94.38 | 94.38 | -0.04% | - |
| Sep 15, 2026 | 95.10 | 95.10 | 94.42 | 94.42 | 94.42 | 0.40% | - |
| Sep 14, 2026 | 94.34 | 94.90 | 94.04 | 94.04 | 94.04 | 0.41% | - |
| Sep 11, 2026 | 94.28 | 94.66 | 93.52 | 93.66 | 93.66 | 0.21% | 6 |
| Sep 10, 2026 | 93.80 | 93.80 | 93.46 | 93.46 | 93.46 | 0.04% | - |
| Sep 9, 2026 | 95.60 | 95.60 | 92.90 | 93.42 | 93.42 | 0.24% | 14 |
| Sep 8, 2026 | 93.86 | 94.00 | 93.20 | 93.20 | 93.20 | -0.45% | - |
| Sep 7, 2026 | 93.74 | 93.74 | 93.62 | 93.62 | 93.62 | -0.64% | - |
| Sep 4, 2026 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | -0.63% | - |
| Sep 3, 2026 | 94.80 | 94.82 | 94.80 | 94.82 | 94.82 | 0.32% | 2 |
| Sep 2, 2026 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | 1.09% | - |
| Sep 1, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.64% | - |
| Aug 31, 2026 | 95.06 | 95.06 | 94.00 | 94.10 | 94.10 | -0.59% | 582 |
| Aug 28, 2026 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | 0.66% | - |
| Aug 27, 2026 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | -1.71% | - |
| Aug 26, 2026 | 96.34 | 96.34 | 95.68 | 95.68 | 95.68 | 0.67% | 2 |
| Aug 25, 2026 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | -0.69% | - |
| Aug 24, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 1.27% | - |
| Aug 21, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.71% | - |
| Aug 20, 2026 | 96.34 | 96.34 | 95.18 | 95.18 | 95.18 | -0.69% | 1 |
| Aug 19, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -1.45% | - |
| Aug 17, 2026 | 97.92 | 97.92 | 97.30 | 97.30 | 97.25 | -4.23% | 23 |
| Aug 14, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.54 | 3.95% | 4 |
| Aug 13, 2026 | 97.74 | 97.74 | 97.74 | 97.74 | 97.69 | -0.87% | - |
| Aug 12, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.55 | 0.59% | - |
| Aug 11, 2026 | 99.00 | 99.00 | 97.76 | 98.02 | 97.97 | -5.25% | 17 |
| Aug 10, 2026 | 103.45 | 103.45 | 103.45 | 103.45 | 103.39 | 3.97% | 1 |
| Aug 7, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.44 | -0.46% | - |
| Aug 6, 2026 | 99.80 | 99.96 | 99.80 | 99.96 | 99.90 | 0.56% | 11 |
| Aug 5, 2026 | 99.56 | 99.56 | 99.40 | 99.40 | 99.34 | -1.29% | 12 |
| Aug 4, 2026 | 100.55 | 100.70 | 100.55 | 100.70 | 100.64 | -0.74% | 3 |
| Aug 3, 2026 | 101.45 | 101.45 | 101.45 | 101.45 | 101.39 | -0.20% | - |
| Jul 31, 2026 | 101.20 | 101.65 | 101.20 | 101.65 | 101.59 | -6.74% | 220 |
| Jul 30, 2026 | 106.35 | 109.00 | 106.35 | 109.00 | 108.94 | 3.81% | 24 |
| Jul 29, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.94 | -0.28% | - |
| Jul 28, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 105.24 | 0.91% | - |
| Jul 27, 2026 | 104.35 | 104.35 | 104.35 | 104.35 | 104.29 | 0.63% | - |
| Jul 24, 2026 | 103.75 | 103.75 | 103.70 | 103.70 | 103.64 | 2.12% | 46 |
| Jul 23, 2026 | 101.55 | 101.55 | 101.55 | 101.55 | 101.49 | 1.45% | - |
| Jul 22, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.04 | 0.14% | - |
| Jul 21, 2026 | 99.96 | 99.96 | 99.96 | 99.96 | 99.90 | -0.83% | - |
| Jul 20, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.74 | -0.49% | - |
| Jul 17, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 101.24 | 1.67% | - |
| Jul 16, 2026 | 99.64 | 99.64 | 99.64 | 99.64 | 99.58 | -1.54% | - |
| Jul 14, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.14 | -4.21% | - |
| Jul 10, 2026 | 105.65 | 105.65 | 105.65 | 105.65 | 105.59 | 4.81% | 2 |
| Jul 9, 2026 | 100.80 | 100.80 | 100.80 | 100.80 | 100.74 | -1.13% | - |
| Jul 8, 2026 | 101.95 | 101.95 | 101.95 | 101.95 | 101.89 | -1.69% | - |