LPP SA (FRA:1RY)
Germany · Delayed Price · Currency is EUR 5,170.00
+288.00 (5.90%)
At close: Sep 18, 2026
FRA:1RY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,050.00 | 5,170.00 | 5,050.00 | 5,170.00 | 5,170.00 | 5.90% | 1 |
| Sep 17, 2026 | 4,882.00 | 4,882.00 | 4,882.00 | 4,882.00 | 4,882.00 | -2.65% | - |
| Sep 16, 2026 | 5,015.00 | 5,015.00 | 5,015.00 | 5,015.00 | 5,015.00 | -1.47% | - |
| Sep 15, 2026 | 4,972.00 | 5,090.00 | 4,972.00 | 5,090.00 | 5,090.00 | 3.84% | 3 |
| Sep 14, 2026 | 4,902.00 | 4,902.00 | 4,902.00 | 4,902.00 | 4,902.00 | -0.37% | - |
| Sep 11, 2026 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | -0.12% | - |
| Sep 10, 2026 | 4,926.00 | 4,926.00 | 4,926.00 | 4,926.00 | 4,926.00 | -3.03% | - |
| Sep 9, 2026 | 5,060.00 | 5,080.00 | 5,060.00 | 5,080.00 | 5,080.00 | 3.72% | 2 |
| Sep 8, 2026 | 4,898.00 | 4,898.00 | 4,898.00 | 4,898.00 | 4,898.00 | 0.04% | - |
| Sep 7, 2026 | 4,896.00 | 4,896.00 | 4,896.00 | 4,896.00 | 4,896.00 | 2.56% | - |
| Sep 4, 2026 | 4,774.00 | 4,774.00 | 4,774.00 | 4,774.00 | 4,774.00 | -0.83% | - |
| Sep 3, 2026 | 4,792.00 | 4,814.00 | 4,792.00 | 4,814.00 | 4,814.00 | 1.56% | 1 |
| Sep 2, 2026 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | -0.50% | - |
| Sep 1, 2026 | 4,764.00 | 4,764.00 | 4,764.00 | 4,764.00 | 4,764.00 | 0.21% | - |
| Aug 31, 2026 | 4,754.00 | 4,754.00 | 4,754.00 | 4,754.00 | 4,754.00 | 0.38% | - |
| Aug 28, 2026 | 4,736.00 | 4,736.00 | 4,736.00 | 4,736.00 | 4,736.00 | -2.35% | - |
| Aug 27, 2026 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 2.06% | - |
| Aug 26, 2026 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 0.42% | - |
| Aug 25, 2026 | 4,732.00 | 4,732.00 | 4,732.00 | 4,732.00 | 4,732.00 | -0.88% | - |
| Aug 24, 2026 | 4,774.00 | 4,774.00 | 4,774.00 | 4,774.00 | 4,774.00 | 0.38% | - |
| Aug 21, 2026 | 4,756.00 | 4,756.00 | 4,756.00 | 4,756.00 | 4,756.00 | -3.88% | - |
| Aug 20, 2026 | 4,892.00 | 4,948.00 | 4,892.00 | 4,948.00 | 4,948.00 | 2.95% | 1 |
| Aug 19, 2026 | 4,806.00 | 4,806.00 | 4,806.00 | 4,806.00 | 4,806.00 | -1.44% | - |
| Aug 18, 2026 | 4,876.00 | 4,876.00 | 4,876.00 | 4,876.00 | 4,876.00 | -2.77% | - |
| Aug 17, 2026 | 5,015.00 | 5,015.00 | 5,015.00 | 5,015.00 | 5,015.00 | -0.40% | - |
| Aug 14, 2026 | 4,946.00 | 5,035.00 | 4,946.00 | 5,035.00 | 5,035.00 | -1.18% | 1 |
| Aug 13, 2026 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | -0.88% | - |
| Aug 12, 2026 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 1.08% | - |
| Aug 11, 2026 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | -1.07% | - |
| Aug 10, 2026 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 1.88% | - |
| Aug 7, 2026 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.98% | - |
| Aug 6, 2026 | 4,996.00 | 4,996.00 | 4,996.00 | 4,996.00 | 4,996.00 | -1.26% | - |
| Aug 5, 2026 | 5,070.00 | 5,070.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.90% | 2 |
| Aug 4, 2026 | 5,015.00 | 5,015.00 | 5,015.00 | 5,015.00 | 5,015.00 | 0.46% | - |
| Aug 3, 2026 | 4,992.00 | 4,992.00 | 4,992.00 | 4,992.00 | 4,992.00 | -0.36% | - |
| Jul 31, 2026 | 4,912.00 | 5,010.00 | 4,912.00 | 5,010.00 | 5,010.00 | 2.79% | 1 |
| Jul 30, 2026 | 4,874.00 | 4,874.00 | 4,874.00 | 4,874.00 | 4,874.00 | 2.05% | - |
| Jul 29, 2026 | 4,776.00 | 4,776.00 | 4,776.00 | 4,776.00 | 4,776.00 | 1.32% | - |
| Jul 28, 2026 | 4,714.00 | 4,714.00 | 4,714.00 | 4,714.00 | 4,714.00 | 0.81% | - |
| Jul 27, 2026 | 4,676.00 | 4,676.00 | 4,676.00 | 4,676.00 | 4,676.00 | 1.04% | - |
| Jul 24, 2026 | 4,628.00 | 4,628.00 | 4,628.00 | 4,628.00 | 4,628.00 | -3.02% | - |
| Jul 23, 2026 | 4,616.00 | 4,772.00 | 4,616.00 | 4,772.00 | 4,772.00 | 4.42% | 1 |
| Jul 22, 2026 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 0.48% | - |
| Jul 21, 2026 | 4,548.00 | 4,548.00 | 4,548.00 | 4,548.00 | 4,548.00 | -0.70% | - |
| Jul 20, 2026 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 0.70% | - |
| Jul 17, 2026 | 4,548.00 | 4,548.00 | 4,548.00 | 4,548.00 | 4,548.00 | - | - |
| Jul 16, 2026 | 4,548.00 | 4,548.00 | 4,548.00 | 4,548.00 | 4,548.00 | 1.25% | - |
| Jul 15, 2026 | 4,492.00 | 4,492.00 | 4,492.00 | 4,492.00 | 4,492.00 | 2.00% | - |
| Jul 14, 2026 | 4,404.00 | 4,404.00 | 4,404.00 | 4,404.00 | 4,404.00 | -0.27% | - |
| Jul 13, 2026 | 4,416.00 | 4,416.00 | 4,416.00 | 4,416.00 | 4,416.00 | -0.27% | - |