The LGL Group, Inc. (FRA:51L)
Germany · Delayed Price · Currency is EUR 4.760
-0.160 (-3.25%)
At close: Dec 19, 2025
The LGL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -3.25% | - |
| Dec 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | - |
| Dec 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Dec 16, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Dec 15, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.03% | - |
| Dec 12, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Dec 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.90% | - |
| Dec 10, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.03% | - |
| Dec 9, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.07% | - |
| Dec 8, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| Dec 5, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -3.25% | - |
| Dec 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Dec 3, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 3.36% | - |
| Dec 2, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.06% | - |
| Dec 1, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| Nov 28, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Nov 27, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | - |
| Nov 26, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -5.24% | - |
| Nov 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Nov 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Nov 20, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Nov 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Nov 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Nov 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Nov 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.69% | - |
| Nov 13, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.23% | - |
| Nov 12, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Nov 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Nov 10, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Nov 7, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Nov 6, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Nov 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Nov 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Nov 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Oct 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Oct 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Oct 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Oct 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Oct 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Oct 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Oct 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Oct 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Oct 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Oct 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Oct 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Oct 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |