LPP SA (FRA:1RY)
Germany · Delayed Price · Currency is EUR 5,170.00
+563.00 (12.22%)
At close: Mar 27, 2026
FRA:1RY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 12.22% | - |
| Mar 26, 2026 | 4,607.00 | 4,607.00 | 4,607.00 | 4,607.00 | 4,607.00 | 2.83% | - |
| Mar 25, 2026 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | 4,480.00 | -0.88% | - |
| Mar 24, 2026 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | -1.50% | - |
| Mar 23, 2026 | 4,339.00 | 4,589.00 | 4,339.00 | 4,589.00 | 4,589.00 | 5.30% | 2 |
| Mar 20, 2026 | 4,358.00 | 4,358.00 | 4,358.00 | 4,358.00 | 4,358.00 | -2.83% | - |
| Mar 19, 2026 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | -0.13% | - |
| Mar 18, 2026 | 4,491.00 | 4,491.00 | 4,491.00 | 4,491.00 | 4,491.00 | 0.36% | - |
| Mar 17, 2026 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 1.15% | - |
| Mar 16, 2026 | 4,424.00 | 4,424.00 | 4,424.00 | 4,424.00 | 4,424.00 | -0.58% | - |
| Mar 13, 2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | -1.09% | - |
| Mar 12, 2026 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | -1.94% | - |
| Mar 11, 2026 | 4,588.00 | 4,588.00 | 4,588.00 | 4,588.00 | 4,588.00 | 1.80% | - |
| Mar 10, 2026 | 4,507.00 | 4,507.00 | 4,507.00 | 4,507.00 | 4,507.00 | 0.33% | - |
| Mar 9, 2026 | 4,492.00 | 4,492.00 | 4,492.00 | 4,492.00 | 4,492.00 | -2.07% | - |
| Mar 6, 2026 | 4,587.00 | 4,587.00 | 4,587.00 | 4,587.00 | 4,587.00 | -0.80% | - |
| Mar 5, 2026 | 4,624.00 | 4,624.00 | 4,624.00 | 4,624.00 | 4,624.00 | 2.78% | - |
| Mar 4, 2026 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | -6.45% | - |
| Mar 3, 2026 | 4,809.00 | 4,809.00 | 4,809.00 | 4,809.00 | 4,809.00 | 1.18% | - |
| Mar 2, 2026 | 4,753.00 | 4,753.00 | 4,753.00 | 4,753.00 | 4,753.00 | -0.88% | - |
| Feb 27, 2026 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | 4,795.00 | -0.91% | - |
| Feb 26, 2026 | 4,839.00 | 4,839.00 | 4,839.00 | 4,839.00 | 4,839.00 | 0.81% | - |
| Feb 25, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1.20% | - |
| Feb 24, 2026 | 4,743.00 | 4,743.00 | 4,743.00 | 4,743.00 | 4,743.00 | 2.07% | - |
| Feb 23, 2026 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | -0.73% | - |
| Feb 20, 2026 | 4,681.00 | 4,681.00 | 4,681.00 | 4,681.00 | 4,681.00 | -3.17% | - |
| Feb 19, 2026 | 4,834.00 | 4,834.00 | 4,834.00 | 4,834.00 | 4,834.00 | 1.43% | - |
| Feb 18, 2026 | 4,766.00 | 4,766.00 | 4,766.00 | 4,766.00 | 4,766.00 | -2.32% | - |
| Feb 17, 2026 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | 4,879.00 | -0.37% | - |
| Feb 16, 2026 | 4,897.00 | 4,897.00 | 4,897.00 | 4,897.00 | 4,897.00 | 0.58% | - |
| Feb 13, 2026 | 4,869.00 | 4,869.00 | 4,869.00 | 4,869.00 | 4,869.00 | 0.06% | - |
| Feb 12, 2026 | 4,866.00 | 4,866.00 | 4,866.00 | 4,866.00 | 4,866.00 | -1.26% | - |
| Feb 11, 2026 | 4,838.00 | 4,928.00 | 4,838.00 | 4,928.00 | 4,928.00 | 1.09% | 1 |
| Feb 10, 2026 | 4,875.00 | 4,875.00 | 4,875.00 | 4,875.00 | 4,875.00 | 1.27% | - |
| Feb 9, 2026 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 0.77% | - |
| Feb 6, 2026 | 4,777.00 | 4,777.00 | 4,777.00 | 4,777.00 | 4,777.00 | 0.78% | - |
| Feb 5, 2026 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.51% | - |
| Feb 4, 2026 | 4,716.00 | 4,716.00 | 4,716.00 | 4,716.00 | 4,716.00 | 1.48% | - |
| Feb 3, 2026 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | 4,647.00 | 1.26% | - |
| Feb 2, 2026 | 4,589.00 | 4,589.00 | 4,589.00 | 4,589.00 | 4,589.00 | -0.97% | - |
| Jan 30, 2026 | 4,634.00 | 4,634.00 | 4,634.00 | 4,634.00 | 4,634.00 | -1.68% | - |
| Jan 29, 2026 | 4,713.00 | 4,713.00 | 4,713.00 | 4,713.00 | 4,713.00 | -0.42% | - |
| Jan 28, 2026 | 4,733.00 | 4,733.00 | 4,733.00 | 4,733.00 | 4,733.00 | 0.53% | - |
| Jan 27, 2026 | 4,708.00 | 4,708.00 | 4,708.00 | 4,708.00 | 4,708.00 | 3.18% | - |
| Jan 26, 2026 | 4,563.00 | 4,563.00 | 4,563.00 | 4,563.00 | 4,563.00 | -4.60% | - |
| Jan 23, 2026 | 4,783.00 | 4,783.00 | 4,783.00 | 4,783.00 | 4,783.00 | 2.31% | - |
| Jan 22, 2026 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 1.04% | - |
| Jan 21, 2026 | 4,627.00 | 4,627.00 | 4,627.00 | 4,627.00 | 4,627.00 | 0.59% | - |
| Jan 20, 2026 | 4,591.00 | 4,600.00 | 4,591.00 | 4,600.00 | 4,600.00 | -2.77% | 1 |
| Jan 19, 2026 | 4,731.00 | 4,731.00 | 4,731.00 | 4,731.00 | 4,731.00 | -1.36% | - |