Lument Finance Trust, Inc. (FRA:70X)
Germany · Delayed Price · Currency is EUR 1.090
-0.030 (-2.68%)
Last updated: Feb 23, 2026, 8:22 AM CET
Lument Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Jan 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | - |
| Jan 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Jan 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Jan 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| 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% | - |