Next 15 Group plc (FRA:8LS)
Germany · Delayed Price · Currency is EUR 3.620
-0.040 (-1.09%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:8LS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.56 | 3.64 | 3.56 | 3.62 | 3.62 | -1.09% | - |
| Aug 25, 2026 | 3.20 | 3.66 | 3.20 | 3.66 | 3.66 | - | - |
| Aug 24, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | - | - |
| Aug 21, 2026 | 3.18 | 3.66 | 3.18 | 3.66 | 3.66 | -1.08% | - |
| Aug 20, 2026 | 3.20 | 3.70 | 3.20 | 3.70 | 3.70 | 1.65% | - |
| Aug 19, 2026 | 3.18 | 3.66 | 3.18 | 3.64 | 3.64 | -1.62% | - |
| Aug 18, 2026 | 3.52 | 3.74 | 3.52 | 3.70 | 3.70 | -4.64% | - |
| Aug 17, 2026 | 3.88 | 3.94 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| Aug 14, 2026 | 3.84 | 3.98 | 3.84 | 3.98 | 3.98 | 1.02% | - |
| Aug 13, 2026 | 3.68 | 3.94 | 3.68 | 3.94 | 3.94 | 1.55% | - |
| Aug 12, 2026 | 3.68 | 3.88 | 3.68 | 3.88 | 3.88 | 6.01% | - |
| Aug 11, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | -3.17% | - |
| Aug 10, 2026 | 3.70 | 3.80 | 3.70 | 3.78 | 3.78 | -1.05% | - |
| Aug 7, 2026 | 3.64 | 3.82 | 3.64 | 3.82 | 3.82 | 4.37% | - |
| Aug 6, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | -0.54% | - |
| Aug 5, 2026 | 3.46 | 3.68 | 3.46 | 3.68 | 3.68 | 6.98% | - |
| Aug 4, 2026 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | 1.78% | - |
| Aug 3, 2026 | 3.34 | 3.42 | 3.34 | 3.38 | 3.38 | -1.74% | - |
| Jul 31, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.58% | - |
| Jul 30, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Jul 29, 2026 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 2.33% | - |
| Jul 28, 2026 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | 1.78% | - |
| Jul 27, 2026 | 3.28 | 3.42 | 3.28 | 3.38 | 3.38 | 3.68% | - |
| Jul 24, 2026 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Jul 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Jul 22, 2026 | 3.20 | 3.26 | 3.16 | 3.26 | 3.26 | 2.52% | - |
| Jul 21, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Jul 20, 2026 | 3.22 | 3.26 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Jul 17, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Jul 16, 2026 | 3.16 | 3.28 | 3.16 | 3.28 | 3.28 | 4.46% | - |
| Jul 15, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | 1.95% | - |
| Jul 14, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Jul 13, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | - |
| Jul 10, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.99% | - |
| Jul 9, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 1.34% | - |
| Jul 8, 2026 | 3.06 | 3.18 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Jul 7, 2026 | 3.00 | 3.04 | 2.98 | 3.04 | 3.04 | 2.01% | - |
| Jul 6, 2026 | 3.02 | 3.06 | 2.98 | 2.98 | 2.98 | -3.87% | - |
| Jul 3, 2026 | 3.06 | 3.12 | 3.06 | 3.10 | 3.10 | 1.31% | - |
| Jul 2, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 3.50% | - |
| Jul 1, 2026 | 2.94 | 3.08 | 2.92 | 3.08 | 2.96 | 5.48% | - |
| Jun 30, 2026 | 2.90 | 2.96 | 2.90 | 2.92 | 2.80 | -0.68% | - |
| Jun 29, 2026 | 2.92 | 2.96 | 2.92 | 2.94 | 2.82 | 3.52% | - |
| Jun 26, 2026 | 2.90 | 2.90 | 2.84 | 2.84 | 2.73 | -2.74% | - |
| Jun 25, 2026 | 2.90 | 2.92 | 2.88 | 2.92 | 2.80 | -1.35% | - |
| Jun 24, 2026 | 2.96 | 2.96 | 2.90 | 2.96 | 2.84 | - | - |
| Jun 23, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.84 | -2.63% | - |
| Jun 22, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 2.92 | 2.70% | 120 |
| Jun 19, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.84 | -1.33% | - |
| Jun 18, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 2.88 | - | - |