Landis+Gyr Group AG (FRA:4LG)
Germany · Delayed Price · Currency is EUR 54.20
+0.80 (1.50%)
At close: Jan 9, 2026
Landis+Gyr Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 53.40 | 54.20 | 53.40 | 54.20 | 54.20 | 1.50% | - |
| Jan 8, 2026 | 54.20 | 54.20 | 53.40 | 53.40 | 53.40 | -1.29% | - |
| Jan 7, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - | - |
| Jan 6, 2026 | 55.40 | 55.40 | 54.10 | 54.10 | 54.10 | -2.35% | - |
| Jan 5, 2026 | 54.40 | 55.40 | 54.40 | 55.40 | 55.40 | 1.84% | - |
| Jan 2, 2026 | 54.30 | 54.40 | 54.30 | 54.40 | 54.40 | -0.18% | - |
| Dec 30, 2025 | 54.60 | 54.60 | 54.50 | 54.50 | 54.50 | -0.18% | - |
| Dec 29, 2025 | 54.80 | 54.80 | 54.60 | 54.60 | 54.60 | -0.36% | - |
| Dec 23, 2025 | 54.60 | 54.80 | 54.60 | 54.80 | 54.80 | 0.37% | - |
| Dec 22, 2025 | 54.30 | 54.60 | 54.30 | 54.60 | 54.60 | 0.55% | - |
| Dec 19, 2025 | 54.80 | 54.80 | 54.30 | 54.30 | 54.30 | -0.91% | - |
| Dec 18, 2025 | 53.80 | 54.80 | 53.80 | 54.80 | 54.80 | 1.86% | - |
| Dec 17, 2025 | 54.10 | 54.10 | 53.80 | 53.80 | 53.80 | -0.55% | - |
| Dec 16, 2025 | 54.60 | 54.60 | 54.10 | 54.10 | 54.10 | -0.92% | - |
| Dec 15, 2025 | 54.40 | 54.60 | 54.40 | 54.60 | 54.60 | 0.37% | - |
| Dec 12, 2025 | 54.80 | 54.80 | 54.40 | 54.40 | 54.40 | -0.73% | - |
| Dec 11, 2025 | 53.60 | 54.80 | 53.60 | 54.80 | 54.80 | 2.24% | - |
| Dec 10, 2025 | 54.20 | 54.20 | 53.60 | 53.60 | 53.60 | -1.11% | - |
| Dec 9, 2025 | 54.40 | 54.40 | 54.20 | 54.20 | 54.20 | -0.18% | - |
| Dec 8, 2025 | 55.50 | 55.50 | 54.30 | 54.30 | 54.30 | -2.16% | - |
| Dec 5, 2025 | 55.40 | 55.50 | 55.40 | 55.50 | 55.50 | 3.35% | - |
| Dec 4, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - | - |
| Dec 3, 2025 | 53.90 | 53.90 | 53.70 | 53.70 | 53.70 | -0.37% | - |
| Dec 2, 2025 | 54.50 | 54.50 | 53.90 | 53.90 | 53.90 | -1.10% | - |
| Dec 1, 2025 | 54.80 | 54.80 | 54.50 | 54.50 | 54.50 | -0.55% | - |
| Nov 28, 2025 | 54.50 | 54.80 | 54.50 | 54.80 | 54.80 | 0.74% | - |
| Nov 27, 2025 | 54.00 | 54.40 | 54.00 | 54.40 | 54.40 | 0.74% | - |
| Nov 26, 2025 | 53.80 | 54.00 | 53.80 | 54.00 | 54.00 | 0.37% | - |
| Nov 25, 2025 | 53.90 | 53.90 | 53.80 | 53.80 | 53.80 | -0.19% | - |
| Nov 24, 2025 | 53.20 | 53.90 | 53.20 | 53.90 | 53.90 | 1.32% | - |
| Nov 21, 2025 | 54.60 | 54.60 | 53.20 | 53.20 | 53.20 | -2.56% | - |
| Nov 20, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | - |
| Nov 19, 2025 | 55.20 | 55.20 | 54.60 | 54.60 | 54.60 | -1.09% | - |
| Nov 18, 2025 | 56.30 | 56.30 | 55.20 | 55.20 | 55.20 | -1.60% | - |
| Nov 17, 2025 | 55.20 | 56.10 | 55.20 | 56.10 | 56.10 | 1.63% | - |
| Nov 14, 2025 | 55.30 | 55.30 | 55.20 | 55.20 | 55.20 | - | - |
| Nov 13, 2025 | 58.70 | 58.70 | 55.20 | 55.20 | 55.20 | -6.12% | - |
| Nov 12, 2025 | 58.50 | 58.80 | 58.50 | 58.80 | 58.80 | 0.51% | - |
| Nov 11, 2025 | 58.40 | 58.50 | 58.40 | 58.50 | 58.50 | 0.17% | - |
| Nov 10, 2025 | 58.30 | 58.40 | 58.30 | 58.40 | 58.40 | 0.17% | - |
| Nov 7, 2025 | 58.20 | 58.30 | 58.20 | 58.30 | 58.30 | 0.17% | - |
| Nov 6, 2025 | 59.00 | 59.00 | 58.20 | 58.20 | 58.20 | -1.02% | - |
| Nov 5, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -2.00% | - |
| Nov 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 3, 2025 | 61.90 | 61.90 | 60.00 | 60.00 | 60.00 | -2.91% | - |
| Oct 31, 2025 | 61.70 | 61.80 | 61.70 | 61.80 | 61.80 | 0.16% | - |
| Oct 30, 2025 | 64.80 | 64.80 | 61.70 | 61.70 | 61.70 | -4.78% | - |
| Oct 29, 2025 | 62.40 | 64.80 | 62.40 | 64.80 | 64.80 | 4.01% | - |
| Oct 28, 2025 | 67.50 | 67.50 | 62.30 | 62.30 | 62.30 | -5.03% | - |
| Oct 27, 2025 | 65.80 | 65.80 | 65.60 | 65.60 | 65.60 | -0.46% | - |