Lumi Gruppen AS (FRA:8KS)
Germany · Delayed Price · Currency is EUR 1.720
+0.010 (0.58%)
At close: Apr 24, 2026
FRA:8KS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | - |
| Apr 23, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Apr 22, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 1.20% | - |
| Apr 21, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Apr 20, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | - |
| Apr 17, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Apr 16, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.80% | - |
| Apr 15, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 5.70% | - |
| Apr 14, 2026 | 1.51 | 1.68 | 1.51 | 1.58 | 1.58 | -5.39% | - |
| Apr 13, 2026 | 1.50 | 1.67 | 1.50 | 1.67 | 1.67 | 0.60% | - |
| Apr 10, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | - | - |
| Apr 9, 2026 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -4.60% | - |
| Apr 8, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -1.14% | - |
| Apr 7, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | 4.76% | - |
| Apr 2, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -2.89% | - |
| Apr 1, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 2.37% | - |
| Mar 31, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | - |
| Mar 30, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | -2.31% | - |
| 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% | - |