Landis+Gyr Group AG (FRA:4LG)
Germany · Delayed Price · Currency is EUR 58.30
-0.60 (-1.02%)
At close: Feb 20, 2026
Landis+Gyr Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 55.20 | 55.20 | 55.00 | 55.00 | 55.00 | -0.18% | - |
| Jan 15, 2026 | 55.50 | 55.50 | 55.10 | 55.10 | 55.10 | -0.72% | - |
| Jan 14, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 1.83% | - |
| Jan 13, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 0.93% | - |
| Jan 12, 2026 | 54.30 | 54.30 | 54.00 | 54.00 | 54.00 | -0.37% | - |
| 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% | - |