Lords Group Trading plc (FRA:7S6)
Germany · Delayed Price · Currency is EUR 0.4160
-0.0120 (-2.80%)
Last updated: Sep 9, 2025, 8:06 AM CET
Lords Group Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -2.80% | 1,000 |
| Sep 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -0.47% | 1,000 |
| Sep 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -0.46% | 1,000 |
| Sep 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1.89% | - |
| Sep 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -7.02% | - |
| Sep 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 0.44% | 1,000 |
| Sep 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1.34% | - |
| Aug 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -2.61% | 1,000 |
| Aug 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 0.88% | 1,000 |
| Aug 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1.33% | 1,000 |
| Aug 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.44% | - |
| Aug 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.89% | - |
| Aug 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.88% | 1,000 |
| Aug 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1.80% | 1,000 |
| Aug 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -3.90% | 1,000 |
| Aug 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -0.86% | 1,000 |
| Aug 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 0.87% | 1,000 |
| Aug 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 1,000 |
| Aug 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 1,000 |
| Aug 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -4.55% | - |
| Aug 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 0.83% | 1,000 |
| Aug 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -0.41% | 1,000 |
| Aug 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -0.82% | 1,000 |
| Aug 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 0.41% | 1,000 |
| Aug 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -0.82% | 1,000 |
| Aug 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -1.61% | 1,000 |
| Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 1,000 |
| Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2.06% | 1,000 |
| Jul 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 0.41% | - |
| Jul 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -7.81% | 1,000 |
| Jul 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | 1,000 |
| Jul 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | 1,000 |
| Jul 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -2.78% | 1,000 |
| Jul 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |
| Jul 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 0.93% | 1,000 |
| Jul 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -1.83% | - |
| Jul 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 1,000 |
| Jul 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -3.54% | 1,000 |
| Jul 17, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -2.59% | 1,000 |
| Jul 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -0.85% | 1,000 |
| Jul 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 0.86% | 1,000 |
| Jul 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -2.52% | 1,000 |
| Jul 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -2.46% | 1,000 |
| Jul 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | -2.40% | 1,000 |
| Jul 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -4.58% | - |
| Jul 8, 2025 | 0.61 | 0.66 | 0.61 | 0.66 | - | 19.09% | 1,000 |
| Jul 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1.85% | 2,700 |
| Jul 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -1.82% | 2,700 |
| Jul 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -0.90% | - |
| Jul 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | 8.82% | - |