Lassila & Tikanoja Plc (FRA:4DW)
Germany · Delayed Price · Currency is EUR 6.13
+0.12 (2.00%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:4DW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2.00% | 100 |
| Oct 22, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.18% | - |
| Oct 21, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.17% | - |
| Oct 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Oct 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.67% | - |
| Oct 15, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.99% | - |
| Oct 14, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.50% | - |
| Oct 13, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Oct 12, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.98% | - |
| Oct 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.87% | - |
| Oct 8, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.57% | - |
| Oct 7, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.78% | - |
| Oct 6, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.08% | - |
| Oct 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.62% | - |
| Oct 2, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.77% | - |
| Oct 1, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.56% | - |
| Sep 30, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.47% | - |
| Sep 29, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.77% | - |
| Sep 28, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.78% | - |
| Sep 25, 2026 | 6.42 | 6.44 | 6.42 | 6.44 | 6.44 | -0.46% | 72 |
| Sep 24, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.46% | - |
| Sep 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.61% | - |
| Sep 22, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.31% | - |
| Sep 21, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.66% | - |
| Sep 18, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.63 | -1.44% | - |
| Sep 17, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.73 | 0.73% | - |
| Sep 16, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.68 | -0.14% | - |
| Sep 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.69 | -0.72% | - |
| Sep 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.74 | - | - |
| Sep 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.74 | 1.16% | - |
| Sep 10, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.66 | -0.72% | - |
| Sep 9, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.71 | -0.14% | - |
| Sep 8, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.72 | -1.00% | - |
| Sep 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.79 | - | - |
| Sep 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.79 | 0.57% | - |
| Sep 3, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.75 | -0.57% | - |
| Sep 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.79 | -0.71% | - |
| Sep 1, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.83 | -0.70% | - |
| Aug 31, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.88 | 1.72% | - |
| Aug 28, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.77 | 0.58% | - |
| Aug 27, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.73 | -1.56% | - |
| Aug 26, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.83 | 0.57% | - |
| Aug 25, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.79 | 0.43% | - |
| Aug 24, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.77 | 0.87% | 47 |
| Aug 21, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.71 | 0.29% | - |
| Aug 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.69 | -0.72% | - |
| Aug 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.74 | 0.14% | - |
| Aug 18, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.73 | -1.28% | - |
| Aug 17, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.81 | 0.57% | - |