Localiza Rent a Car S.A. (FRA:1LOA)
Germany · Delayed Price · Currency is EUR 9.10
+0.20 (2.25%)
At close: Oct 23, 2026
FRA:1LOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.75 | 9.10 | 8.75 | 9.10 | 9.10 | 2.25% | - |
| Oct 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Oct 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3.49% | - |
| Oct 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Oct 19, 2026 | 8.35 | 8.65 | 8.35 | 8.65 | 8.65 | 3.59% | - |
| Oct 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Oct 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| Oct 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -6.45% | - |
| Oct 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Oct 12, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 5.06% | - |
| Oct 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Oct 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Oct 7, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 5.99% | - |
| Oct 6, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 16.78% | - |
| Oct 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.32% | - |
| Oct 2, 2026 | 7.60 | 7.60 | 7.00 | 7.00 | 6.92 | -6.67% | - |
| Oct 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | 8.70% | - |
| Sep 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | 9.52% | - |
| Sep 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | 1.61% | - |
| Sep 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | -1.59% | - |
| Sep 25, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.23 | 3.28% | - |
| Sep 24, 2026 | 5.85 | 6.10 | 5.85 | 6.10 | 6.03 | -1.61% | - |
| Sep 23, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.13 | 2.48% | - |
| Sep 22, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 5.98 | - | - |
| Sep 21, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 5.98 | 5.22% | - |
| Sep 18, 2026 | 5.95 | 5.95 | 5.75 | 5.75 | 5.68 | -1.71% | - |
| Sep 17, 2026 | 5.65 | 5.85 | 5.65 | 5.85 | 5.78 | 1.74% | - |
| Sep 16, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.68 | 0.88% | - |
| Sep 15, 2026 | 6.05 | 6.05 | 5.70 | 5.70 | 5.64 | 1.79% | - |
| Sep 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | - | - |
| Sep 11, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.54 | -3.45% | - |
| Sep 10, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.73 | -7.94% | - |
| Sep 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | - | 1,431 |
| Sep 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | - | 169 |
| Sep 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | 9.57% | - |
| Sep 4, 2026 | 5.70 | 6.40 | 5.70 | 5.75 | 5.68 | -10.16% | 2,140 |
| Sep 3, 2026 | 5.65 | 6.40 | 5.65 | 6.40 | 6.33 | 16.36% | 1,560 |
| Sep 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | - | - |
| Sep 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.44 | -3.51% | - |
| Aug 31, 2026 | 5.50 | 6.10 | 5.50 | 5.70 | 5.64 | 1.79% | 90 |
| Aug 28, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.54 | -13.18% | - |
| Aug 27, 2026 | 5.50 | 6.45 | 5.50 | 6.45 | 6.38 | 20.56% | 80 |
| Aug 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | 1.90% | - |
| Aug 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | -0.94% | - |
| Aug 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | 1.92% | - |
| Aug 21, 2026 | 4.94 | 5.20 | 4.94 | 5.20 | 5.14 | 1.96% | - |
| Aug 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | -8.11% | - |
| Aug 19, 2026 | 5.10 | 5.55 | 5.10 | 5.55 | 5.49 | 23.88% | 250 |
| Aug 18, 2026 | 5.30 | 5.30 | 4.48 | 4.48 | 4.43 | -17.04% | 2,500 |
| Aug 17, 2026 | 5.25 | 5.80 | 5.25 | 5.40 | 5.34 | 0.93% | 2,500 |