Lifco AB (publ) (FRA:1L30)
Germany · Delayed Price · Currency is EUR 31.78
+0.14 (0.44%)
Last updated: Jul 30, 2025
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | - | -1.96% | - |
| 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 |
| Jun 25, 2025 | 34.56 | 34.88 | 34.56 | 34.88 | - | 0.52% | 80 |
| Jun 24, 2025 | 34.72 | 35.12 | 34.70 | 34.70 | - | 1.52% | 20 |
| Jun 23, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | - | -0.98% | 10 |
| Jun 20, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | - | 0.94% | 10 |
| Jun 19, 2025 | 34.38 | 34.38 | 34.20 | 34.20 | - | -1.72% | 10 |
| Jun 18, 2025 | 34.90 | 34.90 | 34.80 | 34.80 | - | -1.42% | 4 |
| Jun 17, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | - | -0.40% | 3 |
| Jun 16, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | - | 0.51% | 100 |
| Jun 13, 2025 | 35.42 | 35.42 | 35.26 | 35.26 | - | -1.73% | 100 |
| Jun 12, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | - | -1.27% | - |
| Jun 11, 2025 | 36.00 | 36.34 | 36.00 | 36.34 | - | -0.22% | 1 |
| Jun 10, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | - | -1.57% | 10 |
| Jun 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | -0.32% | 10 |
| Jun 6, 2025 | 36.76 | 37.12 | 36.76 | 37.12 | - | 0.81% | 35 |
| Jun 5, 2025 | 36.30 | 37.40 | 36.30 | 36.82 | - | 1.10% | 185 |
| Jun 4, 2025 | 35.84 | 36.42 | 35.84 | 36.42 | - | 2.53% | 350 |
| Jun 3, 2025 | 35.74 | 35.74 | 35.52 | 35.52 | - | -1.44% | 100 |
| Jun 2, 2025 | 35.56 | 36.04 | 35.56 | 36.04 | - | 1.24% | 190 |
| May 30, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -0.56% | 18 |
| May 29, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | 1.47% | 18 |
| May 28, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | - | -1.01% | - |
| May 27, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | - | -0.78% | - |
| May 26, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | - | 1.93% | 18 |