LPP SA (FRA:1RY)
Germany · Delayed Price · Currency is EUR 4,681.00
-153.00 (-3.17%)
Last updated: Feb 20, 2026, 8:02 AM CET
LPP SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4,802.00 | 4,802.00 | 4,796.00 | 4,796.00 | 4,796.00 | 0.57% | 1 |
| Jan 15, 2026 | 4,769.00 | 4,769.00 | 4,769.00 | 4,769.00 | 4,769.00 | -1.30% | - |
| Jan 14, 2026 | 4,832.00 | 4,832.00 | 4,832.00 | 4,832.00 | 4,832.00 | -0.96% | - |
| Jan 13, 2026 | 4,780.00 | 4,879.00 | 4,780.00 | 4,879.00 | 4,879.00 | -1.27% | 1 |
| Jan 12, 2026 | 4,942.00 | 4,942.00 | 4,942.00 | 4,942.00 | 4,942.00 | -1.40% | - |
| Jan 9, 2026 | 4,886.00 | 5,012.00 | 4,886.00 | 5,012.00 | 5,012.00 | -0.32% | 2 |
| Jan 8, 2026 | 5,028.00 | 5,028.00 | 5,028.00 | 5,028.00 | 5,028.00 | 1.25% | - |
| Jan 7, 2026 | 4,966.00 | 4,966.00 | 4,966.00 | 4,966.00 | 4,966.00 | 0.04% | - |
| Jan 6, 2026 | 4,964.00 | 4,964.00 | 4,964.00 | 4,964.00 | 4,964.00 | - | - |
| Jan 5, 2026 | 4,964.00 | 4,964.00 | 4,964.00 | 4,964.00 | 4,964.00 | 1.18% | - |
| Jan 2, 2026 | 4,906.00 | 4,906.00 | 4,906.00 | 4,906.00 | 4,906.00 | 1.47% | - |
| Dec 30, 2025 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | -2.28% | - |
| Dec 29, 2025 | 4,865.00 | 4,948.00 | 4,865.00 | 4,948.00 | 4,948.00 | -1.51% | 1 |
| Dec 23, 2025 | 4,966.00 | 5,076.00 | 4,966.00 | 5,024.00 | 5,024.00 | 1.91% | 2 |
| Dec 22, 2025 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | -0.48% | - |
| Dec 19, 2025 | 4,954.00 | 4,954.00 | 4,954.00 | 4,954.00 | 4,954.00 | 0.61% | - |
| Dec 18, 2025 | 4,924.00 | 4,924.00 | 4,924.00 | 4,924.00 | 4,924.00 | 3.62% | - |
| Dec 17, 2025 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | -0.21% | 2 |
| Dec 16, 2025 | 4,760.00 | 4,762.00 | 4,760.00 | 4,762.00 | 4,762.00 | 1.99% | 4 |
| Dec 15, 2025 | 4,669.00 | 4,669.00 | 4,669.00 | 4,669.00 | 4,669.00 | -0.32% | - |
| Dec 12, 2025 | 4,069.00 | 4,684.00 | 4,069.00 | 4,684.00 | 4,684.00 | 19.00% | 5 |
| Dec 11, 2025 | 3,936.00 | 3,936.00 | 3,936.00 | 3,936.00 | 3,936.00 | -1.45% | - |
| Dec 10, 2025 | 3,994.00 | 3,994.00 | 3,994.00 | 3,994.00 | 3,994.00 | 2.04% | - |
| Dec 9, 2025 | 3,914.00 | 3,914.00 | 3,914.00 | 3,914.00 | 3,914.00 | -2.32% | - |
| Dec 8, 2025 | 4,007.00 | 4,007.00 | 4,007.00 | 4,007.00 | 4,007.00 | 1.26% | - |