Luceco plc (FRA:2LC)
Germany · Delayed Price · Currency is EUR 2.400
+0.020 (0.84%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:2LC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Apr 22, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.59% | - |
| Apr 21, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Apr 20, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Apr 17, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Apr 16, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Apr 15, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Apr 14, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Apr 13, 2026 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 4.50% | 150 |
| Apr 10, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Apr 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Apr 8, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.11 | 2.86% | - |
| Apr 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.05 | 7.14% | - |
| Apr 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.92 | -2.00% | - |
| Apr 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | 2.04% | - |
| Mar 31, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.92 | -1.01% | - |
| Mar 30, 2026 | 1.92 | 1.98 | 1.92 | 1.98 | 1.94 | - | 186 |
| Mar 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.94 | 1.02% | - |
| Mar 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.92 | -2.97% | - |
| Mar 25, 2026 | 1.91 | 2.02 | 1.91 | 2.02 | 1.97 | 9.19% | 3,000 |
| Mar 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.81 | 2.78% | - |
| Mar 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.76 | -3.74% | - |
| Mar 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.83 | -1.58% | - |
| Mar 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.86 | 1.06% | - |
| Mar 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.84 | 1.08% | - |
| Mar 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.82 | -2.62% | - |
| Mar 16, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.87 | -5.45% | - |
| Mar 13, 2026 | 1.91 | 2.02 | 1.91 | 2.02 | 1.97 | 5.21% | 66 |
| Mar 12, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.88 | - | - |
| Mar 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.88 | 2.67% | - |
| Mar 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.83 | -2.09% | - |
| Mar 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.87 | -3.54% | - |
| Mar 6, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.94 | 2.06% | - |
| Mar 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.90 | 2.11% | - |
| Mar 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.86 | -3.06% | - |
| Mar 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.92 | -1.51% | - |
| Mar 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.95 | -0.50% | - |
| Feb 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | - | - |
| Feb 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | -1.96% | - |
| Feb 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.99 | -0.97% | - |
| Feb 24, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.01 | -0.96% | - |
| Feb 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.03 | -1.89% | - |
| Feb 20, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.07 | 6.00% | - |
| Feb 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | 2.04% | - |
| Feb 18, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.92 | -2.00% | - |
| Feb 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | - | - |
| Feb 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.96 | 1.01% | - |
| Feb 13, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.94 | 3.66% | - |
| Feb 12, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.87 | 2.69% | - |
| Feb 11, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.82 | - | - |