Lumi Gruppen AS (FRA:8KS)
Germany · Delayed Price · Currency is EUR 1.440
-0.010 (-0.69%)
At close: Jan 21, 2026
Lumi Gruppen AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.57 | 1.63 | 1.57 | 1.62 | 1.62 | 0.62% | - |
| Jan 29, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 3.21% | - |
| Jan 28, 2026 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -4.88% | - |
| Jan 27, 2026 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 5.81% | - |
| Jan 26, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 8.39% | 33 |
| Jan 23, 2026 | 1.42 | 1.47 | 1.42 | 1.43 | 1.43 | - | - |
| Jan 22, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Jan 21, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Jan 20, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Jan 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | - |
| Jan 16, 2026 | 1.40 | 1.47 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Jan 15, 2026 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Jan 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Jan 13, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | 1.38% | 36 |
| Jan 12, 2026 | 1.38 | 1.49 | 1.38 | 1.45 | 1.45 | -2.68% | - |
| Jan 9, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 4.20% | - |
| Jan 8, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | -4.03% | - |
| Jan 7, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 2.76% | - |
| Jan 6, 2026 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | 5.84% | - |
| Jan 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Jan 2, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 8.87% | - |
| Dec 30, 2025 | 1.35 | 1.35 | 1.24 | 1.24 | 1.24 | -3.13% | - |
| Dec 23, 2025 | 1.27 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | - |
| Dec 22, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | - | - |
| Dec 19, 2025 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | -3.94% | - |
| Dec 18, 2025 | 1.34 | 1.38 | 1.27 | 1.27 | 1.27 | -3.79% | - |
| Dec 17, 2025 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | -0.75% | - |
| Dec 16, 2025 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | - | - |
| Dec 15, 2025 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | - | - |
| Dec 12, 2025 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | -0.75% | - |
| Dec 11, 2025 | 1.30 | 1.37 | 1.30 | 1.34 | 1.34 | -1.47% | - |
| Dec 10, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 1.49% | - |
| Dec 9, 2025 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | - | - |
| Dec 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Dec 5, 2025 | 1.31 | 1.37 | 1.31 | 1.35 | 1.35 | -0.74% | - |
| Dec 4, 2025 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | - |
| Dec 3, 2025 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | - |
| Dec 2, 2025 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | -0.73% | - |
| Dec 1, 2025 | 1.37 | 1.42 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Nov 28, 2025 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 1.50% | - |
| Nov 27, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 2.31% | - |
| Nov 26, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | - |
| Nov 25, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | -3.76% | - |
| Nov 24, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | - | - |
| Nov 21, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | -0.75% | - |
| Nov 20, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | - | - |
| Nov 19, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | - | - |
| Nov 18, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Nov 17, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 14, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | - |