Landis+Gyr Group AG (FRA:4LG)
Germany · Delayed Price · Currency is EUR 53.90
-0.60 (-1.10%)
At close: Mar 27, 2026
FRA:4LG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.37% | - |
| Mar 26, 2026 | 53.30 | 53.60 | 53.30 | 53.60 | 53.60 | 0.19% | - |
| Mar 25, 2026 | 54.30 | 54.30 | 53.50 | 53.50 | 53.50 | -1.65% | - |
| Mar 24, 2026 | 54.00 | 54.40 | 54.00 | 54.40 | 54.40 | 0.37% | - |
| Mar 23, 2026 | 51.40 | 54.20 | 51.40 | 54.20 | 54.20 | 4.23% | - |
| Mar 20, 2026 | 52.40 | 52.40 | 52.00 | 52.00 | 52.00 | -0.76% | - |
| Mar 19, 2026 | 53.00 | 53.00 | 52.40 | 52.40 | 52.40 | -1.13% | - |
| Mar 18, 2026 | 55.40 | 55.40 | 53.00 | 53.00 | 53.00 | -3.46% | - |
| Mar 17, 2026 | 55.40 | 55.40 | 54.90 | 54.90 | 54.90 | -1.44% | - |
| Mar 16, 2026 | 55.50 | 55.70 | 55.50 | 55.70 | 55.70 | 1.09% | - |
| Mar 13, 2026 | 54.80 | 55.10 | 54.80 | 55.10 | 55.10 | 0.55% | - |
| Mar 12, 2026 | 54.40 | 54.80 | 54.40 | 54.80 | 54.80 | -0.18% | - |
| Mar 11, 2026 | 54.80 | 54.90 | 54.80 | 54.90 | 54.90 | 0.55% | - |
| Mar 10, 2026 | 54.10 | 54.60 | 54.10 | 54.60 | 54.60 | 1.11% | - |
| Mar 9, 2026 | 53.20 | 54.00 | 53.20 | 54.00 | 54.00 | 1.69% | - |
| Mar 6, 2026 | 54.00 | 54.00 | 53.10 | 53.10 | 53.10 | -1.67% | - |
| Mar 5, 2026 | 55.90 | 55.90 | 54.00 | 54.00 | 54.00 | -3.23% | - |
| Mar 4, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.18% | - |
| Mar 3, 2026 | 57.60 | 57.60 | 55.70 | 55.70 | 55.70 | -3.30% | - |
| Mar 2, 2026 | 57.30 | 57.60 | 57.30 | 57.60 | 57.60 | 1.05% | - |
| Feb 27, 2026 | 56.70 | 57.00 | 56.70 | 57.00 | 57.00 | 0.53% | - |
| Feb 26, 2026 | 57.10 | 57.10 | 56.70 | 56.70 | 56.70 | -0.87% | - |
| Feb 25, 2026 | 57.50 | 57.50 | 57.20 | 57.20 | 57.20 | -0.52% | - |
| Feb 24, 2026 | 57.20 | 57.50 | 57.20 | 57.50 | 57.50 | 0.52% | - |
| Feb 23, 2026 | 58.30 | 58.30 | 57.20 | 57.20 | 57.20 | -1.89% | - |
| Feb 20, 2026 | 58.90 | 58.90 | 58.30 | 58.30 | 58.30 | -1.02% | - |
| Feb 19, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -0.17% | - |
| Feb 18, 2026 | 56.20 | 59.00 | 56.20 | 59.00 | 59.00 | 4.98% | - |
| Feb 17, 2026 | 56.90 | 56.90 | 56.20 | 56.20 | 56.20 | -1.06% | - |
| Feb 16, 2026 | 57.40 | 57.40 | 56.80 | 56.80 | 56.80 | -1.05% | - |
| Feb 13, 2026 | 56.30 | 57.40 | 56.30 | 57.40 | 57.40 | 1.95% | - |
| Feb 12, 2026 | 57.70 | 57.70 | 56.30 | 56.30 | 56.30 | -2.43% | - |
| Feb 11, 2026 | 59.00 | 59.00 | 57.70 | 57.70 | 57.70 | -2.20% | 60 |
| Feb 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Feb 9, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | - |
| Feb 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.17% | - |
| Feb 5, 2026 | 58.80 | 58.80 | 57.90 | 57.90 | 57.90 | -1.70% | - |
| Feb 4, 2026 | 58.20 | 58.90 | 58.20 | 58.90 | 58.90 | 1.20% | - |
| Feb 3, 2026 | 57.60 | 58.20 | 57.60 | 58.20 | 58.20 | 1.22% | - |
| Feb 2, 2026 | 58.30 | 58.30 | 57.50 | 57.50 | 57.50 | -1.37% | - |
| Jan 30, 2026 | 60.50 | 60.50 | 58.30 | 58.30 | 58.30 | 11.47% | - |
| Jan 29, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.19% | - |
| Jan 28, 2026 | 53.40 | 53.40 | 52.20 | 52.20 | 52.20 | -2.25% | - |
| Jan 27, 2026 | 54.20 | 54.20 | 53.40 | 53.40 | 53.40 | -1.48% | - |
| Jan 26, 2026 | 55.30 | 55.30 | 54.20 | 54.20 | 54.20 | -1.63% | - |
| Jan 23, 2026 | 54.70 | 55.10 | 54.70 | 55.10 | 55.10 | 0.55% | - |
| Jan 22, 2026 | 53.20 | 54.80 | 53.20 | 54.80 | 54.80 | 3.01% | - |
| Jan 21, 2026 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | 0.38% | - |
| Jan 20, 2026 | 53.80 | 53.80 | 53.00 | 53.00 | 53.00 | -1.49% | - |
| Jan 19, 2026 | 55.10 | 55.10 | 53.80 | 53.80 | 53.80 | -2.18% | - |