Lifco AB (publ) (FRA:1L30)
Germany · Delayed Price · Currency is EUR 30.40
-0.02 (-0.07%)
Last updated: Sep 2, 2025, 8:04 AM CET
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | - | -1.91% | - |
| Sep 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | -0.07% | 40 |
| Sep 1, 2025 | 30.28 | 30.42 | 30.28 | 30.42 | - | -0.59% | 40 |
| Aug 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | -0.07% | 40 |
| Aug 28, 2025 | 30.60 | 30.62 | 30.60 | 30.62 | - | -0.33% | 300 |
| Aug 27, 2025 | 30.62 | 30.72 | 30.62 | 30.72 | - | -0.19% | 6 |
| Aug 26, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | - | -1.54% | - |
| Aug 25, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | - | 1.43% | - |
| Aug 22, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | - | -1.72% | 4 |
| Aug 21, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | - | -0.13% | 4 |
| Aug 20, 2025 | 31.34 | 31.40 | 31.34 | 31.40 | - | 2.28% | 4 |
| Aug 19, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | - | 0.85% | 5 |
| Aug 18, 2025 | 30.64 | 30.64 | 30.44 | 30.44 | - | -1.04% | 5 |
| Aug 15, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | - | 1.25% | 1 |
| Aug 14, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | - | -0.59% | - |
| Aug 13, 2025 | 30.86 | 30.86 | 30.56 | 30.56 | - | -0.07% | 1 |
| Aug 12, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | - | -0.97% | 151 |
| Aug 11, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | - | -0.26% | 151 |
| Aug 8, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | - | 0.91% | 151 |
| Aug 7, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | - | -0.90% | 151 |
| Aug 6, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | - | -0.64% | 151 |
| Aug 5, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | - | 1.63% | 151 |
| Aug 4, 2025 | 30.68 | 30.68 | 30.66 | 30.66 | - | -1.16% | 151 |
| Aug 1, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | - | -1.96% | 3 |
| Jul 31, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | - | -0.44% | - |
| Jul 30, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | - | 0.44% | 3 |
| Jul 29, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | - | -1.00% | 3 |
| Jul 28, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | - | 1.46% | 4 |
| Jul 25, 2025 | 31.28 | 31.50 | 31.28 | 31.50 | - | -0.13% | 4 |
| Jul 24, 2025 | 31.76 | 31.76 | 31.54 | 31.54 | - | -1.07% | 460 |
| Jul 23, 2025 | 31.62 | 31.88 | 31.60 | 31.88 | - | 2.05% | 615 |
| Jul 22, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | - | -1.14% | - |
| Jul 21, 2025 | 31.96 | 31.98 | 31.60 | 31.60 | - | -1.86% | 3,429 |
| Jul 18, 2025 | 32.18 | 32.30 | 32.12 | 32.20 | - | 1.32% | 1,781 |
| Jul 17, 2025 | 30.88 | 31.82 | 30.88 | 31.78 | - | 1.21% | 305 |
| Jul 16, 2025 | 31.18 | 31.66 | 31.18 | 31.40 | - | -2.79% | 311 |
| Jul 15, 2025 | 32.50 | 32.50 | 32.06 | 32.30 | - | -1.04% | 231 |
| Jul 14, 2025 | 31.26 | 33.28 | 31.26 | 32.64 | - | -9.38% | 308 |
| Jul 11, 2025 | 35.98 | 36.02 | 35.98 | 36.02 | - | 2.33% | 206 |
| Jul 10, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | 1.44% | 300 |
| Jul 9, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | - | -0.23% | - |
| Jul 8, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | - | - | 300 |
| Jul 7, 2025 | 34.38 | 34.78 | 34.38 | 34.78 | - | 1.70% | 300 |
| Jul 4, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | - | 0.65% | 15 |
| Jul 3, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | - | -0.64% | - |
| Jul 2, 2025 | 34.76 | 34.76 | 34.20 | 34.20 | - | 0.53% | 15 |
| Jul 1, 2025 | 34.40 | 34.40 | 34.02 | 34.02 | - | -4.55% | 17 |
| Jun 30, 2025 | 35.70 | 35.70 | 35.64 | 35.64 | - | -0.17% | 76 |
| Jun 27, 2025 | 34.70 | 35.70 | 34.70 | 35.70 | - | 2.70% | 101 |
| Jun 26, 2025 | 34.96 | 34.96 | 34.76 | 34.76 | - | -0.34% | 12 |