Lords Group Trading plc (FRA:7S6)
Germany · Delayed Price · Currency is EUR 0.2540
-0.0040 (-1.55%)
At close: Nov 28, 2025
Lords Group Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 8.66% | 1,811 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.55% | - |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.53% | - |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.76% | - |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.65% | - |
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.20% | - |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.07% | - |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -25.90% | - |
| Nov 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.40% | - |
| Nov 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.85% | - |
| Nov 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -7.43% | - |
| Nov 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 8.70% | - |
| Nov 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -6.40% | - |
| Nov 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.15% | - |
| Nov 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.75% | - |
| Nov 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.59% | - |
| Oct 31, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.30% | - |
| Oct 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.16% | - |
| Oct 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Oct 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.14% | - |
| Oct 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.85% | - |
| Oct 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.67% | - |
| Oct 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.53% | - |
| Oct 21, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.08% | - |
| Oct 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Oct 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Oct 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.65% | - |
| Oct 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.09% | - |
| Oct 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.79% | - |
| Oct 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.29% | - |
| Oct 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | - |
| Oct 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.27% | - |
| Oct 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.68% | - |
| Oct 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.70% | - |
| Oct 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.73% | - |
| Oct 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | - |
| Oct 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | - |
| Oct 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | - |
| Sep 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Sep 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.16% | - |
| Sep 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.70% | - |
| Sep 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.76% | - |
| Sep 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.72% | - |