Landis+Gyr Group AG (FRA:4LG)
Germany · Delayed Price · Currency is EUR 49.40
-0.60 (-1.20%)
Last updated: Jun 26, 2026, 9:15 AM CET
FRA:4LG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -1.73% | - |
| Jun 25, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.80% | - |
| Jun 24, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.40% | - |
| Jun 23, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.39% | - |
| Jun 22, 2026 | 51.50 | 51.50 | 50.40 | 50.40 | 50.40 | -0.79% | - |
| Jun 19, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | - |
| Jun 18, 2026 | 50.00 | 50.80 | 50.00 | 50.80 | 50.80 | -0.39% | - |
| Jun 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.20% | - |
| Jun 16, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.39% | - |
| Jun 15, 2026 | 52.10 | 52.50 | 51.10 | 51.10 | 51.10 | -0.58% | 100 |
| Jun 12, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -4.64% | - |
| Jun 11, 2026 | 51.90 | 53.90 | 51.90 | 53.90 | 53.90 | 1.70% | 95 |
| Jun 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.19% | - |
| Jun 9, 2026 | 53.50 | 53.50 | 52.90 | 52.90 | 52.90 | -1.31% | - |
| Jun 8, 2026 | 53.00 | 53.60 | 53.00 | 53.60 | 53.60 | 0.37% | - |
| Jun 5, 2026 | 54.90 | 54.90 | 53.40 | 53.40 | 53.40 | -2.91% | - |
| Jun 4, 2026 | 55.90 | 55.90 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Jun 3, 2026 | 55.70 | 56.00 | 55.70 | 56.00 | 56.00 | 0.54% | - |
| Jun 2, 2026 | 53.70 | 55.70 | 53.70 | 55.70 | 55.70 | 2.58% | - |
| Jun 1, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - | - |
| May 29, 2026 | 55.30 | 55.30 | 54.30 | 54.30 | 54.30 | -1.45% | - |
| May 28, 2026 | 54.60 | 55.10 | 54.60 | 55.10 | 55.10 | - | - |
| May 27, 2026 | 55.70 | 55.70 | 55.10 | 55.10 | 55.10 | -0.72% | - |
| May 26, 2026 | 55.10 | 55.50 | 55.10 | 55.50 | 55.50 | -0.89% | - |
| May 25, 2026 | 54.80 | 56.00 | 54.80 | 56.00 | 56.00 | 3.70% | - |
| May 22, 2026 | 52.40 | 54.00 | 52.40 | 54.00 | 54.00 | 3.45% | - |
| May 21, 2026 | 51.00 | 52.20 | 51.00 | 52.20 | 52.20 | 2.55% | - |
| May 20, 2026 | 51.20 | 51.20 | 50.90 | 50.90 | 50.90 | -1.93% | - |
| May 19, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - | - |
| May 18, 2026 | 50.60 | 51.90 | 50.60 | 51.90 | 51.90 | 1.57% | - |
| May 15, 2026 | 51.30 | 51.30 | 51.10 | 51.10 | 51.10 | -0.39% | - |
| May 14, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -2.10% | - |
| May 13, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 4.59% | - |
| May 12, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.60% | - |
| May 11, 2026 | 48.55 | 50.90 | 48.55 | 50.40 | 50.40 | -8.36% | 102 |
| May 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.85% | - |
| May 7, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 2.14% | - |
| May 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.08% | - |
| May 5, 2026 | 56.80 | 56.80 | 55.40 | 55.40 | 55.40 | -2.12% | 80 |
| May 4, 2026 | 56.30 | 56.60 | 56.30 | 56.60 | 56.60 | 0.71% | - |
| Apr 30, 2026 | 55.20 | 56.20 | 55.20 | 56.20 | 56.20 | 2.00% | - |
| Apr 29, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.36% | - |
| Apr 28, 2026 | 58.00 | 58.00 | 54.90 | 54.90 | 54.90 | -5.34% | - |
| Apr 27, 2026 | 57.60 | 58.00 | 57.60 | 58.00 | 58.00 | -0.17% | - |
| Apr 24, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.52% | - |
| Apr 23, 2026 | 58.50 | 58.50 | 57.80 | 57.80 | 57.80 | -1.70% | - |
| Apr 22, 2026 | 58.90 | 58.90 | 58.80 | 58.80 | 58.80 | 0.68% | - |
| Apr 21, 2026 | 58.80 | 58.80 | 58.40 | 58.40 | 58.40 | -0.51% | - |
| Apr 20, 2026 | 58.80 | 58.80 | 58.70 | 58.70 | 58.70 | -1.18% | - |
| Apr 17, 2026 | 59.50 | 59.50 | 59.40 | 59.40 | 59.40 | - | - |