Ework Group AB (publ) (FRA:1LK)
Germany · Delayed Price · Currency is EUR 5.06
-0.03 (-0.59%)
Last updated: Jun 19, 2026, 8:03 AM CET
FRA:1LK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.59% | - |
| Jun 18, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.97% | - |
| Jun 17, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.39% | - |
| Jun 16, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.09% | - |
| Jun 15, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 3.54% | - |
| Jun 12, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.36% | - |
| Jun 11, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.39% | - |
| Jun 10, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.89% | - |
| Jun 9, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.38% | - |
| Jun 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.57% | - |
| Jun 5, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.74% | - |
| Jun 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.64% | - |
| Jun 3, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.90% | - |
| Jun 2, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.89% | - |
| Jun 1, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.41% | - |
| May 29, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.71% | - |
| May 28, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.71% | - |
| May 27, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.71% | - |
| May 26, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 3.11% | - |
| May 25, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.37% | - |
| May 22, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.30% | - |
| May 21, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -3.07% | - |
| May 20, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.18% | - |
| May 19, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 2.41% | - |
| May 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.37% | - |
| May 15, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.65% | - |
| May 14, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.37% | - |
| May 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.09% | - |
| May 12, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.54% | - |
| May 11, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.36% | - |
| May 8, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -3.64% | - |
| May 7, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 2.49% | - |
| May 6, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.62% | - |
| May 5, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -4.65% | - |
| May 4, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.93% | - |
| Apr 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -8.51% | - |
| Apr 29, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -4.33% | - |
| Apr 28, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.51 | -1.85% | - |
| Apr 27, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.63 | 2.94% | - |
| Apr 24, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.45 | -0.29% | - |
| Apr 23, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.46 | -2.84% | - |
| Apr 22, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.65 | -0.57% | - |
| Apr 21, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 6.69 | 1.29% | - |
| Apr 20, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.61 | 2.05% | - |
| Apr 17, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.47 | 0.59% | - |
| Apr 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.44 | 2.10% | - |
| Apr 15, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.30 | 4.55% | - |
| Apr 14, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.03 | 2.58% | - |
| Apr 13, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 5.88 | 0.16% | - |
| Apr 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.87 | 1.14% | - |