Landis+Gyr Group AG (FRA:4LG)
Germany · Delayed Price · Currency is EUR 48.65
-0.30 (-0.61%)
At close: Sep 18, 2026
FRA:4LG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |