Lyko Group AB (publ) (FRA:E8P)
Germany · Delayed Price · Currency is EUR 10.24
-0.48 (-4.48%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:E8P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -4.48% | 900 |
| Oct 22, 2026 | 10.24 | 10.72 | 10.24 | 10.72 | 10.72 | 11.20% | 900 |
| Oct 21, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 3.21% | - |
| Oct 20, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.97% | - |
| Oct 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.76% | - |
| Oct 16, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.22% | - |
| Oct 15, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.46% | - |
| Oct 14, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.75% | - |
| Oct 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.43% | - |
| Oct 12, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.66% | - |
| Oct 9, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -3.02% | - |
| Oct 8, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% | - |
| Oct 7, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 5.87% | - |
| Oct 6, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.97% | - |
| Oct 5, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 4.74% | - |
| Oct 2, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.49% | - |
| Oct 1, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 5.31% | - |
| Sep 30, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 6.01% | - |
| Sep 29, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.76% | - |
| Sep 28, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.25% | - |
| Sep 25, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.13% | - |
| Sep 24, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 3.36% | - |
| Sep 23, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1.05% | - |
| Sep 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Sep 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 9.57% | - |
| Sep 18, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.96% | - |
| Sep 17, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Sep 16, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.39% | - |
| Sep 15, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.55% | - |
| Sep 14, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.82% | - |
| Sep 11, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.75% | - |
| Sep 10, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.82% | - |
| Sep 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Sep 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.26% | - |
| Sep 7, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -2.00% | - |
| Sep 4, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.67% | - |
| Sep 3, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.77% | - |
| Sep 2, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -2.79% | - |
| Sep 1, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.66% | - |
| Aug 31, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.26% | - |
| Aug 28, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 2.30% | - |
| Aug 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Aug 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.65% | - |
| Aug 25, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.56% | - |
| Aug 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.56% | - |
| Aug 21, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.98% | - |
| Aug 20, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 2.29% | - |
| Aug 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Aug 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Aug 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.43% | - |