Landis+Gyr Group AG (FRA:4LG)
Germany · Delayed Price · Currency is EUR 48.75
-1.05 (-2.11%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:4LG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | - | -2.11% | - |
| Aug 25, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.78% | - |
| Aug 24, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 1.00% | - |
| Aug 21, 2026 | 49.20 | 50.20 | 49.20 | 50.20 | 50.20 | 2.87% | - |
| Aug 20, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -3.17% | - |
| Aug 19, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.98% | - |
| Aug 18, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | - |
| Aug 17, 2026 | 51.60 | 51.60 | 50.90 | 50.90 | 50.90 | -0.59% | - |
| Aug 14, 2026 | 51.40 | 51.40 | 51.20 | 51.20 | 51.20 | -3.21% | - |
| Aug 13, 2026 | 51.20 | 52.90 | 51.20 | 52.90 | 52.90 | 4.55% | 11 |
| Aug 12, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.20% | - |
| Aug 11, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.20% | - |
| Aug 10, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.20% | - |
| Aug 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.17% | - |
| Aug 6, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -2.11% | - |
| Aug 5, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.58% | - |
| Aug 4, 2026 | 50.10 | 51.90 | 50.10 | 51.90 | 51.90 | 5.92% | - |
| Aug 3, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Jul 31, 2026 | 48.75 | 49.00 | 48.75 | 49.00 | 49.00 | 1.87% | - |
| Jul 30, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -6.24% | - |
| Jul 29, 2026 | 46.45 | 51.30 | 46.45 | 51.30 | 51.30 | 14.77% | 200 |
| Jul 28, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -2.83% | - |
| Jul 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 400 |
| Jul 24, 2026 | 46.10 | 46.10 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Jul 23, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.22% | - |
| Jul 22, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 1.20% | - |
| Jul 21, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.66% | - |
| Jul 20, 2026 | 46.10 | 46.10 | 45.45 | 45.45 | 45.45 | -1.52% | - |
| Jul 17, 2026 | 44.75 | 46.15 | 44.75 | 46.15 | 46.15 | 4.29% | - |
| Jul 16, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.11% | - |
| Jul 15, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.61% | - |
| Jul 14, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jul 13, 2026 | 43.20 | 43.50 | 43.20 | 43.50 | 43.50 | -0.34% | - |
| Jul 10, 2026 | 44.00 | 44.00 | 43.65 | 43.65 | 43.65 | -0.46% | - |
| Jul 9, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 0.46% | - |
| Jul 8, 2026 | 44.05 | 44.05 | 43.65 | 43.65 | 43.65 | -3.22% | - |
| Jul 7, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.22% | - |
| Jul 6, 2026 | 45.65 | 45.65 | 45.20 | 45.20 | 45.20 | -1.42% | - |
| Jul 3, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.55% | - |
| Jul 2, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.22% | - |
| Jul 1, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -1.08% | - |
| Jun 30, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.33% | - |
| Jun 29, 2026 | 47.70 | 47.70 | 47.65 | 47.65 | 46.35 | 0.42% | - |
| Jun 26, 2026 | 48.15 | 48.15 | 47.45 | 47.45 | 46.16 | -3.16% | - |
| Jun 25, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.66 | -1.80% | - |
| Jun 24, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 48.54 | 0.40% | - |
| Jun 23, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 48.35 | -1.39% | - |
| Jun 22, 2026 | 51.50 | 51.50 | 50.40 | 50.40 | 49.03 | -0.79% | - |
| Jun 19, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 49.42 | - | - |
| Jun 18, 2026 | 50.00 | 50.80 | 50.00 | 50.80 | 49.42 | -0.39% | - |