Lument Finance Trust, Inc. (FRA:70X)
Germany · Delayed Price · Currency is EUR 1.020
-0.020 (-1.92%)
At close: Mar 27, 2026
FRA:70X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -1.92% | 1,000 |
| Mar 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Mar 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -11.02% | - |
| Mar 24, 2026 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 3.51% | 2,146 |
| Mar 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.59% | 70 |
| Mar 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Mar 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -9.76% | - |
| Mar 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Mar 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Mar 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.28% | - |
| Mar 12, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 5.17% | 1,334 |
| Mar 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Mar 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Mar 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Mar 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Mar 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | - |
| Mar 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Feb 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Feb 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Feb 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | - |
| Feb 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | - |
| Feb 23, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 1.79% | 621 |
| Feb 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.67% | - |
| Feb 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Feb 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Feb 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Feb 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Feb 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Feb 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| Feb 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Feb 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| Feb 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.63% | - |
| Feb 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Feb 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Feb 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Feb 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Feb 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.04% | - |
| Jan 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 9.17% | - |
| Jan 29, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -0.91% | 300 |
| Jan 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Jan 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Jan 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.04% | - |
| Jan 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jan 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | - |
| Jan 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Jan 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Jan 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |