Ework Group AB (publ) (FRA:1LK)
Germany · Delayed Price · Currency is EUR 4.605
-0.175 (-3.66%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:1LK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -3.66% | - |
| Oct 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.24% | - |
| Oct 21, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -2.01% | - |
| Oct 20, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -3.57% | - |
| Oct 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Oct 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.43% | - |
| Oct 15, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.24% | - |
| Oct 14, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.05% | - |
| Oct 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.10% | - |
| Oct 12, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.31% | - |
| Oct 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.13% | - |
| Oct 8, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.72% | - |
| Oct 7, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 3.16% | - |
| Oct 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.49% | - |
| Oct 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Oct 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.97% | - |
| Oct 1, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.07% | - |
| Sep 30, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.52% | - |
| Sep 29, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | - |
| Sep 28, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| Sep 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.69% | - |
| Sep 24, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.80% | - |
| Sep 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Sep 22, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.10% | - |
| Sep 21, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.09% | - |
| Sep 18, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.40% | - |
| Sep 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% | - |
| Sep 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | - |
| Sep 15, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | - |
| Sep 14, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Sep 11, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.36% | - |
| Sep 10, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.79% | - |
| Sep 9, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | - |
| Sep 8, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.20% | - |
| Sep 7, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.40% | - |
| Sep 4, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.20% | - |
| Sep 3, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.40% | - |
| Sep 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.57% | - |
| Sep 1, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.59% | - |
| Aug 31, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.37% | - |
| Aug 28, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.78% | - |
| Aug 27, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 3.20% | - |
| Aug 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.30% | - |
| Aug 25, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.20% | - |
| Aug 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Aug 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.06% | - |
| Aug 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.20% | - |
| Aug 19, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.97% | - |
| Aug 18, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% | - |
| Aug 17, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.98% | - |