Lumi Gruppen AS (FRA:8KS)
Germany · Delayed Price · Currency is EUR 1.730
0.00 (0.00%)
At close: Mar 27, 2026
FRA:8KS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Mar 26, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Mar 25, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Mar 24, 2026 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Mar 23, 2026 | 1.73 | 1.79 | 1.73 | 1.73 | 1.73 | - | 1 |
| Mar 20, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Mar 19, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 3.55% | - |
| Mar 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Mar 17, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Mar 16, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | - | - |
| Mar 13, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Mar 12, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 1.73% | - |
| Mar 11, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 1.76% | - |
| Mar 10, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | - |
| Mar 9, 2026 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | - | - |
| Mar 6, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | - |
| Mar 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Mar 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Mar 3, 2026 | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -4.57% | - |
| Mar 2, 2026 | 1.52 | 1.75 | 1.52 | 1.75 | 1.75 | 1.74% | - |
| Feb 27, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Feb 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Feb 25, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | - |
| Feb 24, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | - |
| Feb 23, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.83% | - |
| Feb 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Feb 19, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | - |
| Feb 18, 2026 | 1.63 | 1.69 | 1.63 | 1.65 | 1.65 | -0.60% | 29 |
| Feb 17, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Feb 16, 2026 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -1.18% | - |
| Feb 13, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Feb 12, 2026 | 1.61 | 1.72 | 1.61 | 1.72 | 1.72 | 5.52% | - |
| Feb 11, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 3.16% | - |
| Feb 10, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -2.47% | - |
| Feb 9, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -1.22% | - |
| Feb 6, 2026 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 3.80% | - |
| Feb 5, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Feb 4, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | - |
| Feb 3, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | - |
| Feb 2, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| 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% | - |