Lifco AB (publ) (FRA:1L30)
Germany · Delayed Price · Currency is EUR 28.96
-0.28 (-0.96%)
At close: Apr 23, 2026
FRA:1L30 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | - | -1.37% | - |
| Apr 22, 2026 | 29.44 | 29.44 | 29.24 | 29.24 | 29.24 | -3.11% | 2,539 |
| Apr 21, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 1.48% | 180 |
| Apr 20, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -1.20% | - |
| Apr 17, 2026 | 28.48 | 30.10 | 28.48 | 30.10 | 30.10 | 8.51% | 400 |
| Apr 16, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.80% | - |
| Apr 15, 2026 | 27.42 | 27.52 | 27.42 | 27.52 | 27.52 | 1.55% | 595 |
| Apr 14, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.88% | - |
| Apr 13, 2026 | 26.32 | 26.60 | 26.32 | 26.60 | 26.60 | 1.22% | 377 |
| Apr 10, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.98% | - |
| Apr 9, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.70% | - |
| Apr 8, 2026 | 26.86 | 27.00 | 26.86 | 27.00 | 27.00 | 5.30% | 83 |
| Apr 7, 2026 | 25.34 | 25.64 | 25.34 | 25.64 | 25.64 | 1.42% | 3 |
| Apr 2, 2026 | 25.58 | 25.58 | 25.28 | 25.28 | 25.28 | -3.88% | 4 |
| Apr 1, 2026 | 26.20 | 26.30 | 26.20 | 26.30 | 26.30 | 1.78% | 20 |
| Mar 31, 2026 | 25.56 | 26.00 | 25.56 | 25.84 | 25.84 | 0.16% | 317 |
| Mar 30, 2026 | 25.48 | 25.80 | 25.48 | 25.80 | 25.80 | -1.15% | 10 |
| Mar 27, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.62% | - |
| Mar 26, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.70% | - |
| Mar 25, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.47% | - |
| Mar 24, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.77% | 100 |
| Mar 23, 2026 | 25.08 | 25.88 | 24.84 | 25.84 | 25.84 | -0.84% | 326 |
| Mar 20, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.06% | - |
| Mar 19, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -2.95% | - |
| Mar 18, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 1.12% | - |
| Mar 17, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.59% | - |
| Mar 16, 2026 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | -1.75% | 37 |
| Mar 13, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.72% | - |
| Mar 12, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.14% | - |
| Mar 11, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -1.84% | - |
| Mar 10, 2026 | 27.76 | 28.24 | 27.76 | 28.24 | 28.24 | 4.44% | 7 |
| Mar 9, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -4.11% | - |
| Mar 6, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Mar 5, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.53% | - |
| Mar 4, 2026 | 28.14 | 28.84 | 28.14 | 28.84 | 28.84 | 1.19% | 255 |
| Mar 3, 2026 | 28.78 | 28.78 | 28.50 | 28.50 | 28.50 | -5.13% | 30 |
| Mar 2, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.53% | 500 |
| Feb 27, 2026 | 29.88 | 30.20 | 29.88 | 30.20 | 30.20 | 2.37% | 142 |
| Feb 26, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.27% | - |
| Feb 25, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 1.77% | - |
| Feb 24, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -1.67% | - |
| Feb 23, 2026 | 29.84 | 29.86 | 29.84 | 29.86 | 29.86 | -0.80% | 225 |
| Feb 20, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.07% | - |
| Feb 19, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 1.22% | - |
| Feb 18, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 1.24% | - |
| Feb 17, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -1.09% | - |
| Feb 16, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.14% | - |
| Feb 13, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.41% | - |
| Feb 12, 2026 | 29.90 | 29.90 | 29.36 | 29.46 | 29.46 | -1.27% | 273 |
| Feb 11, 2026 | 30.16 | 30.16 | 29.74 | 29.84 | 29.84 | -0.73% | 855 |