Lassila & Tikanoja Plc (FRA:4DW)
Germany · Delayed Price · Currency is EUR 6.51
-0.13 (-1.96%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:4DW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -1.96% | - |
| Jun 25, 2026 | 6.65 | 6.65 | 6.64 | 6.64 | 6.64 | 3.75% | 222 |
| Jun 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.16% | - |
| Jun 23, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.47% | - |
| Jun 22, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.62% | - |
| Jun 19, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Jun 18, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Jun 17, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -3.29% | - |
| Jun 16, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.37% | - |
| Jun 15, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.61% | - |
| Jun 12, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% | - |
| Jun 11, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.15% | - |
| Jun 10, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.61% | - |
| Jun 9, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.30% | - |
| Jun 8, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.30% | - |
| Jun 5, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.06% | - |
| Jun 4, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.64% | - |
| Jun 3, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.45% | - |
| Jun 2, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.03% | - |
| Jun 1, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.88% | - |
| May 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.44% | - |
| May 28, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| May 27, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.44% | - |
| May 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.18% | - |
| May 25, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.73% | - |
| May 22, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.44% | - |
| May 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.18% | - |
| May 20, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.74% | - |
| May 19, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.60% | - |
| May 18, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.37% | - |
| May 15, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.61% | - |
| May 14, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.07% | - |
| May 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 5.34% | - |
| May 12, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.65% | - |
| May 11, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | - |
| May 8, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.75% | - |
| May 7, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -2.19% | - |
| May 6, 2026 | 7.20 | 7.20 | 6.86 | 6.86 | 6.86 | -4.19% | 200 |
| May 5, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.28% | - |
| May 4, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.42% | - |
| Apr 30, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.83% | - |
| Apr 29, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.22% | - |
| Apr 28, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.36 | 0.26% | - |
| Apr 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.34 | -1.05% | - |
| Apr 24, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.42 | -0.91% | - |
| Apr 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.49 | -0.26% | - |
| Apr 22, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.51 | -3.50% | - |
| Apr 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.78 | 2.30% | 5 |
| Apr 20, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.60 | 0.51% | 200 |
| Apr 17, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.56 | 0.65% | - |