Lonking Holdings Limited (FRA:C9IB)
Germany · Delayed Price · Currency is EUR 0.3120
+0.0060 (1.96%)
Last updated: Oct 22, 2025, 10:30 AM CET
Lonking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 0.64% | 855 |
| Oct 22, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.96% | 855 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 0.66% | 855 |
| Oct 20, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 1.33% | 855 |
| Oct 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.66% | 855 |
| Oct 16, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.58% | 855 |
| Oct 15, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 4.03% | 855 |
| Oct 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.87% | 855 |
| Oct 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 855 |
| Oct 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | 855 |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 855 |
| Oct 8, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 1.27% | 855 |
| Oct 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.68% | - |
| Oct 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2.52% | - |
| Oct 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.92% | - |
| Oct 2, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.96% | 1,710 |
| Sep 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.16% | 855 |
| Sep 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.64% | - |
| Sep 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.61% | - |
| Sep 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.66% | - |
| Sep 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.01% | - |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.61% | 11,000 |
| Sep 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.29% | 11,000 |
| Sep 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.97% | 11,000 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.33% | 11,000 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | 11,000 |
| Sep 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.31% | 11,000 |
| Sep 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.55% | 11,000 |
| Sep 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.88% | 11,000 |
| Sep 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.96% | 11,000 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.03% | 11,000 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 11,000 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.50% | 11,000 |
| Sep 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | 11,000 |
| Sep 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.39% | 11,000 |
| Sep 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.41% | 11,000 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.39% | 11,000 |
| Sep 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.13% | 11,000 |
| Aug 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 11,000 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.42% | 11,000 |
| Aug 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 11,000 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 11,000 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 11,000 |
| Aug 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | 11,000 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.34% | 11,000 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 11,000 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 11,000 |
| Aug 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 11,000 |
| Aug 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.35% | 11,000 |