Lifco AB (publ) (FRA:1L30)
Germany · Delayed Price · Currency is EUR 31.82
+0.38 (1.21%)
At close: Dec 1, 2025
Lifco AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 30.42 | 30.54 | 30.22 | 30.22 | 30.22 | -1.05% | 850 |
| Oct 9, 2025 | 30.62 | 30.90 | 30.40 | 30.54 | 30.54 | 0.79% | 10,925 |
| Oct 8, 2025 | 29.84 | 30.30 | 29.84 | 30.30 | 30.30 | 1.95% | 815 |
| Oct 7, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.07% | - |
| Oct 6, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.47% | - |
| Oct 3, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 1.02% | 870 |
| Oct 2, 2025 | 29.12 | 29.30 | 29.12 | 29.30 | 29.30 | 0.96% | 16 |
| Oct 1, 2025 | 28.60 | 29.02 | 28.60 | 29.02 | 29.02 | 1.61% | 2,440 |
| Sep 30, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.83% | - |
| Sep 29, 2025 | 28.84 | 29.14 | 28.80 | 28.80 | 28.80 | -0.07% | 43 |
| Sep 26, 2025 | 28.78 | 28.82 | 28.78 | 28.82 | 28.82 | -0.28% | 135 |
| Sep 25, 2025 | 29.30 | 29.30 | 28.90 | 28.90 | 28.90 | -2.23% | 2 |
| Sep 24, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.61% | - |
| Sep 23, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.20% | - |