LINTEC Corporation (FRA:57T)
Germany · Delayed Price · Currency is EUR 30.00
+0.80 (2.74%)
At close: Aug 26, 2026
FRA:57T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Aug 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.92% | - |
| Aug 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Aug 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -5.52% | - |
| Aug 18, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.98% | - |
| Aug 17, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Aug 14, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Aug 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Aug 12, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 11, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Aug 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Aug 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -6.25% | - |
| Aug 6, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -6.88% | - |
| Aug 5, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 6.78% | - |
| Aug 4, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 3.51% | - |
| Aug 3, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2.40% | - |
| Jul 31, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 7.74% | - |
| Jul 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Jul 29, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.88% | - |
| Jul 28, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -5.75% | - |
| Jul 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Jul 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.31% | - |
| Jul 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Jul 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Jul 21, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Jul 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Jul 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | - |
| Jul 16, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Jul 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 4.00% | - |
| Jul 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Jul 13, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.82% | - |
| Jul 10, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Jul 9, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Jul 8, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Jul 7, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | -5.35% | 205 |
| Jul 6, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -5.08% | - |
| Jul 3, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 4.23% | - |
| Jul 2, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Jul 1, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Jun 30, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.67% | - |
| Jun 29, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.19% | - |
| Jun 26, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Jun 25, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 4.00% | - |
| Jun 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Jun 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Jun 19, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Jun 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Jun 17, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4.94% | - |