Loop Industries, Inc. (FRA:3L9)
Germany · Delayed Price · Currency is EUR 1.120
+0.020 (1.82%)
Last updated: Apr 24, 2026, 8:02 AM CET
FRA:3L9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -4.50% | - |
| Apr 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Apr 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Apr 17, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -4.42% | - |
| Apr 16, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Apr 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | - |
| Apr 14, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Apr 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | - |
| Apr 10, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | - |
| Apr 9, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Apr 8, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | - |
| Apr 7, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | - | - |
| Apr 2, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Apr 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | - |
| Mar 31, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 2.65% | - |
| Mar 30, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 27, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Mar 26, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | - |
| Mar 25, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.88% | - |
| Mar 24, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Mar 23, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 4.59% | - |
| Mar 20, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Mar 19, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | - | - |
| Mar 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Mar 17, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -5.13% | - |
| Mar 16, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Mar 13, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Mar 12, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 9.01% | - |
| Mar 11, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 5.71% | 6,378 |
| Mar 10, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | 7.69% | - |
| Mar 9, 2026 | 1.10 | 1.10 | 0.98 | 0.98 | 0.98 | -10.55% | - |
| Mar 6, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 9.00% | - |
| Mar 5, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | - |
| Mar 4, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 4.76% | - |
| Mar 3, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 6,824 |
| Mar 2, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.93% | - |
| Feb 27, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | -0.93% | - |
| Feb 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Feb 25, 2026 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | - |
| Feb 24, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | - |
| Feb 23, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | - |
| Feb 20, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -3.57% | 91 |
| Feb 19, 2026 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 4.67% | 291 |
| Feb 18, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Feb 17, 2026 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | - | 1,000 |
| Feb 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Feb 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Feb 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Feb 11, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | - |