Lords Group Trading plc (FRA:7S6)
Germany · Delayed Price · Currency is EUR 0.1630
-0.0010 (-0.61%)
Last updated: Jun 4, 2026, 8:02 AM CET
FRA:7S6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | - |
| Jun 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.23% | - |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.52% | - |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.19% | - |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | - |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | - |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.09% | - |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | - |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.90% | - |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.04% | - |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.02% | - |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.82% | - |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 2.48% | - |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.52% | - |
| May 11, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.17 | 10.00% | 1,000 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.60% | - |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 6.63% | - |
| May 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 3.75% | - |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -31.62% | - |
| May 4, 2026 | 0.16 | 0.23 | 0.16 | 0.23 | 0.23 | 43.56% | 3,711 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.81% | - |
| Apr 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 2.47% | - |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.14% | - |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | - |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | - |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -11.17% | - |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -24.80% | - |
| Apr 21, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 33.69% | 512 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 1.08% | - |
| Apr 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | - |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -0.54% | - |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | - |
| Apr 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -25.60% | - |
| Apr 13, 2026 | 0.17 | 0.25 | 0.17 | 0.25 | 0.25 | 41.24% | 462 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 2.31% | - |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.13% | - |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | - |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | - |
| Apr 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -8.84% | - |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.16% | - |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -3.14% | - |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.05% | - |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.50% | - |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.63% | - |
| Mar 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.02% | - |