Lumi Gruppen AS (FRA:8KS)
Germany · Delayed Price · Currency is EUR 1.220
-0.050 (-3.94%)
At close: Dec 19, 2025
Lumi Gruppen AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 13, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 12, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | - | - |
| Nov 11, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Nov 10, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Nov 7, 2025 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Nov 6, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 5, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | - |
| Nov 4, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Nov 3, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Oct 31, 2025 | 1.36 | 1.41 | 1.36 | 1.37 | 1.37 | 0.74% | - |
| Oct 30, 2025 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -8.11% | - |
| Oct 29, 2025 | 1.38 | 1.48 | 1.35 | 1.48 | 1.48 | 12.12% | - |
| Oct 28, 2025 | 1.42 | 1.42 | 1.32 | 1.32 | 1.32 | -5.71% | - |
| Oct 27, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Oct 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Oct 23, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Oct 22, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -0.70% | - |
| Oct 21, 2025 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | - | - |
| Oct 20, 2025 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 1.42% | - |
| Oct 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Oct 16, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 0.70% | - |
| Oct 15, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | - |
| Oct 14, 2025 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -3.40% | - |
| Oct 13, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | - |