Lument Finance Trust, Inc. (FRA:70X0)
Germany · Delayed Price · Currency is EUR 5.60
0.00 (0.00%)
At close: Sep 10, 2026
FRA:70X0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.88% | - |
| Sep 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 7, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Sep 3, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Sep 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.80% | - |
| Sep 1, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 31, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Aug 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Aug 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | - |
| Aug 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.41% | - |
| Aug 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Aug 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 7.84% | - |
| Aug 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Aug 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Aug 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Aug 18, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -10.55% | - |
| Aug 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Aug 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -8.26% | - |
| Aug 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| Aug 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Aug 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Aug 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 5.36% | - |
| Aug 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Aug 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Aug 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Aug 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -7.20% | - |
| Jul 31, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jul 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -5.97% | - |
| Jul 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Jul 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Jul 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | - |
| Jul 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Jul 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| Jul 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.66% | - |
| Jul 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Jul 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Jul 16, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Jul 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.13% | - |
| Jul 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.58% | - |
| Jul 10, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jul 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -8.33% | - |
| Jul 8, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | - |
| Jul 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.53% | - |
| Jul 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.94% | - |
| Jul 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |