Lument Finance Trust, Inc. (FRA:70X)
Germany · Delayed Price · Currency is EUR 1.180
+0.014 (1.20%)
At close: Jan 2, 2026
Lument Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 11.93% | - |
| Jan 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| Jan 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Jan 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.93% | - |
| Jan 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jan 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Dec 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -4.00% | - |
| Dec 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | 2.46% | - |
| Dec 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | -1.61% | - |
| Dec 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | -0.80% | - |
| Dec 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | 4.17% | - |
| Dec 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -3.23% | - |
| Dec 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | -1.59% | - |
| Dec 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | - | - |
| Dec 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | -5.26% | - |
| Dec 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.29 | 10.83% | - |
| Dec 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 0.84% | - |
| Dec 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | -3.25% | - |
| Dec 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.20 | -5.38% | - |
| Dec 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | 3.17% | - |
| Dec 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | -8.70% | - |
| Dec 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.34 | 10.40% | - |
| Dec 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | -7.41% | - |
| Dec 2, 2025 | 1.26 | 1.35 | 1.26 | 1.35 | 1.31 | -3.57% | 546 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.36 | - | - |
| Nov 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.36 | 5.26% | - |
| Nov 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.29 | - | - |
| Nov 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.29 | 2.31% | - |
| Nov 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | - | - |
| Nov 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | 8.33% | - |
| Nov 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -4.00% | - |
| Nov 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | 2.46% | - |
| Nov 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | -1.61% | - |
| Nov 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | -0.80% | - |
| Nov 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | - | - |
| Nov 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | -3.10% | - |
| Nov 13, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | -1.53% | - |
| Nov 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | -1.50% | - |
| Nov 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.29 | 2.31% | - |
| Nov 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | - | - |
| Nov 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | - | - |
| Nov 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | 0.78% | - |
| Nov 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | -3.73% | - |
| Nov 4, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.30 | 2.29% | 770 |
| Nov 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | - | - |
| Oct 31, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | -0.76% | - |
| Oct 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.28 | -1.49% | - |
| Oct 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.30 | - | - |
| Oct 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.30 | -8.22% | - |
| Oct 27, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | 2.10% | - |