Ework Group AB (publ) (FRA:1LK)
Germany · Delayed Price · Currency is EUR 5.00
+0.01 (0.30%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:1LK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.20% | - |
| Aug 13, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.39% | - |
| Aug 12, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.54% | - |
| Aug 11, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.38% | - |
| Aug 10, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.33% | - |
| Aug 7, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.96% | - |
| Aug 6, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Aug 5, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.95% | - |
| Aug 4, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.94% | - |
| Aug 3, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.37% | - |
| Jul 31, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.49% | - |
| Jul 30, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.19% | - |
| Jul 29, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.19% | - |
| Jul 28, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.95% | - |
| Jul 27, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.15% | - |
| Jul 24, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.13% | - |
| Jul 23, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.76% | - |
| Jul 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.38% | - |
| Jul 21, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jul 20, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.58% | - |
| Jul 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.17% | - |
| Jul 16, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.34% | - |
| Jul 15, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.76% | - |
| Jul 14, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.97% | - |
| Jul 13, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.39% | - |
| Jul 10, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -2.99% | - |
| Jul 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.65% | - |
| Jul 8, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.37% | - |
| Jul 7, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.56% | - |
| Jul 6, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.28% | - |
| Jul 3, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 4.20% | - |
| Jul 2, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.57% | - |
| Jul 1, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -2.95% | - |
| Jun 30, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -2.16% | - |
| Jun 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.13% | - |
| Jun 26, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 4.51% | - |
| Jun 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.83% | - |
| Jun 24, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.12% | - |
| Jun 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Jun 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.19% | - |
| 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% | - |