Lifco AB (publ) (FRA:1L30)
Germany · Delayed Price · Currency is EUR 31.48
-0.54 (-1.69%)
Last updated: Dec 18, 2025, 8:38 AM CET
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.02% | - |
| Dec 18, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -1.69% | 50 |
| Dec 17, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.38% | - |
| Dec 16, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.62% | - |
| Dec 15, 2025 | 32.14 | 32.14 | 32.10 | 32.10 | 32.10 | -0.25% | 205 |
| Dec 12, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 1.58% | - |
| Dec 11, 2025 | 31.50 | 31.68 | 31.50 | 31.68 | 31.68 | 1.21% | 504 |
| Dec 10, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -1.88% | - |
| Dec 9, 2025 | 31.80 | 31.90 | 31.80 | 31.90 | 31.90 | -0.37% | 15 |
| Dec 8, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.06% | - |
| Dec 5, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.33% | - |
| Dec 4, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.09% | - |
| Dec 3, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.19% | - |
| Dec 2, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -1.51% | - |
| Dec 1, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 1.21% | - |
| Nov 28, 2025 | 31.78 | 31.78 | 31.44 | 31.44 | 31.44 | -1.13% | 195 |
| Nov 27, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.31% | - |
| Nov 26, 2025 | 31.62 | 31.90 | 31.62 | 31.90 | 31.90 | 1.53% | 100 |
| Nov 25, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.32% | - |
| Nov 24, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 2.80% | - |
| Nov 21, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -2.04% | - |
| Nov 20, 2025 | 31.32 | 31.32 | 31.30 | 31.30 | 31.30 | 2.29% | - |
| Nov 19, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.73% | - |
| Nov 18, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -3.11% | - |
| Nov 17, 2025 | 32.06 | 32.14 | 32.06 | 32.14 | 32.14 | -0.74% | 300 |
| Nov 14, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.67% | - |
| Nov 13, 2025 | 33.40 | 33.40 | 32.60 | 32.60 | 32.60 | -0.67% | 10 |
| Nov 12, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.67% | - |
| Nov 11, 2025 | 31.96 | 32.68 | 31.96 | 32.60 | 32.60 | 2.26% | 25 |
| Nov 10, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 1.21% | - |
| Nov 7, 2025 | 31.88 | 31.88 | 31.50 | 31.50 | 31.50 | -3.37% | 140 |
| Nov 6, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.37% | - |
| Nov 5, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -1.28% | - |
| Nov 4, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -1.91% | - |
| Nov 3, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.12% | - |
| Oct 31, 2025 | 33.90 | 33.90 | 33.58 | 33.58 | 33.58 | -0.77% | 450 |
| Oct 30, 2025 | 33.80 | 33.94 | 33.80 | 33.84 | 33.84 | -1.11% | 1,000 |
| Oct 29, 2025 | 34.12 | 34.22 | 34.12 | 34.22 | 34.22 | -1.55% | 100 |
| Oct 28, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -1.25% | - |
| Oct 27, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.15% | - |
| Oct 24, 2025 | 32.68 | 35.04 | 32.68 | 34.46 | 34.46 | 10.38% | 1,240 |
| Oct 23, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.52% | - |
| Oct 22, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.77% | - |
| Oct 21, 2025 | 30.42 | 31.30 | 30.42 | 31.30 | 31.30 | 2.09% | 2,520 |
| Oct 20, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 2.20% | 3 |
| Oct 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.27% | - |
| Oct 16, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.40% | - |
| Oct 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Oct 14, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -1.51% | 150 |
| Oct 13, 2025 | 30.12 | 30.46 | 30.12 | 30.46 | 30.46 | 0.79% | 25 |