Lords Group Trading plc (FRA:7S6)
Germany · Delayed Price · Currency is EUR 0.4960
+0.0100 (2.06%)
At close: Aug 1, 2025, 10:00 PM CET
Lords Group Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -0.97% | - |
| Jun 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -0.96% | - |
| Jun 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 8.33% | 2,700 |
| Jun 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jun 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -1.64% | 2,700 |
| Jun 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -4.31% | - |
| Jun 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 7.59% | 2,700 |
| Jun 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -3.27% | 2,700 |
| Jun 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2.08% | - |
| Jun 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1.27% | 2,700 |
| Jun 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 0.85% | 2,700 |
| Jun 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -2.08% | 2,700 |
| Jun 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -1.23% | 2,700 |
| Jun 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 8.48% | - |
| Jun 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -2.18% | 2,700 |
| Jun 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 15.66% | - |
| Jun 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 0.51% | 2,700 |
| Jun 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -1.50% | 2,700 |
| Jun 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 0.50% | - |
| Jun 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -2.45% | - |
| Jun 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -1.45% | 2,700 |
| Jun 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | 2.48% | - |
| May 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -0.49% | 2,700 |
| May 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -2.40% | - |
| May 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -0.48% | - |
| May 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -1.42% | - |
| May 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 6.00% | 2,700 |