Landis+Gyr Group AG (FRA:4LG)
Germany · Delayed Price · Currency is EUR 54.70
+1.10 (2.05%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:4LG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 54.30 | 54.70 | 54.30 | 54.70 | 54.70 | 2.05% | 10 |
| Oct 22, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -2.19% | - |
| Oct 21, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 2.05% | - |
| Oct 20, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.19% | - |
| Oct 19, 2026 | 53.70 | 53.80 | 53.70 | 53.80 | 53.80 | 0.94% | - |
| Oct 16, 2026 | 54.40 | 54.40 | 53.30 | 53.30 | 53.30 | -3.62% | - |
| Oct 15, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -0.18% | - |
| Oct 14, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.91% | - |
| Oct 13, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | - |
| Oct 12, 2026 | 54.10 | 54.90 | 54.10 | 54.90 | 54.90 | 5.98% | - |
| Oct 9, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -1.15% | - |
| Oct 8, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -1.32% | - |
| Oct 7, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.38% | - |
| Oct 6, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.19% | - |
| Oct 5, 2026 | 52.90 | 53.00 | 52.90 | 53.00 | 53.00 | - | - |
| Oct 2, 2026 | 52.30 | 53.00 | 52.30 | 53.00 | 53.00 | 1.53% | - |
| Oct 1, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 2.35% | - |
| Sep 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.20% | - |
| Sep 29, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.40% | - |
| Sep 28, 2026 | 50.30 | 50.60 | 50.10 | 50.10 | 50.10 | -0.79% | 10 |
| Sep 25, 2026 | 50.10 | 50.50 | 50.10 | 50.50 | 50.50 | 1.41% | - |
| Sep 24, 2026 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | -1.58% | - |
| Sep 23, 2026 | 51.30 | 51.30 | 50.60 | 50.60 | 50.60 | -1.17% | - |
| Sep 22, 2026 | 51.30 | 51.30 | 51.20 | 51.20 | 51.20 | 0.20% | - |
| Sep 21, 2026 | 48.90 | 51.10 | 48.90 | 51.10 | 51.10 | 5.04% | - |
| Sep 18, 2026 | 48.90 | 48.90 | 48.65 | 48.65 | 48.65 | -0.61% | - |
| Sep 17, 2026 | 47.25 | 48.95 | 47.25 | 48.95 | 48.95 | 4.04% | - |
| Sep 16, 2026 | 46.75 | 47.05 | 46.75 | 47.05 | 47.05 | 0.64% | - |
| Sep 15, 2026 | 47.30 | 47.30 | 46.75 | 46.75 | 46.75 | -1.58% | - |
| Sep 14, 2026 | 48.50 | 48.50 | 47.50 | 47.50 | 47.50 | -2.46% | - |
| Sep 11, 2026 | 48.65 | 48.70 | 48.65 | 48.70 | 48.70 | 0.41% | - |
| Sep 10, 2026 | 48.90 | 48.90 | 48.50 | 48.50 | 48.50 | -0.41% | - |
| Sep 9, 2026 | 49.00 | 49.00 | 48.70 | 48.70 | 48.70 | -0.81% | - |
| Sep 8, 2026 | 48.80 | 49.10 | 48.80 | 49.10 | 49.10 | 0.51% | - |
| Sep 7, 2026 | 47.40 | 48.85 | 47.40 | 48.85 | 48.85 | 2.95% | - |
| Sep 4, 2026 | 47.80 | 47.80 | 47.45 | 47.45 | 47.45 | -0.11% | - |
| Sep 3, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.64% | - |
| Sep 2, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.48% | - |
| Sep 1, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Aug 31, 2026 | 47.85 | 48.20 | 47.85 | 48.20 | 48.20 | 0.63% | - |
| Aug 28, 2026 | 48.70 | 48.70 | 47.90 | 47.90 | 47.90 | -1.44% | - |
| Aug 27, 2026 | 48.55 | 48.60 | 48.55 | 48.60 | 48.60 | -0.31% | - |
| Aug 26, 2026 | 48.75 | 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% | - |