Lyko Group AB (publ) (FRA:E8P)
Germany · Delayed Price · Currency is EUR 7.35
+0.19 (2.65%)
At close: Aug 26, 2026
FRA:E8P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.57% | - |
| Aug 13, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.57% | - |
| Aug 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.95% | - |
| Aug 11, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.99% | - |
| Aug 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.86% | - |
| Aug 7, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.14% | - |
| Aug 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.52% | - |
| Aug 5, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.17% | - |
| Aug 4, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -3.89% | - |
| Aug 3, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.62% | - |
| Jul 31, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.78% | - |
| Jul 30, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.25% | - |
| Jul 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.50% | - |
| Jul 28, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 3.48% | - |
| Jul 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.77% | - |
| Jul 24, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -4.76% | - |
| Jul 23, 2026 | 7.79 | 8.20 | 7.79 | 8.20 | 8.20 | 15.01% | 450 |
| Jul 22, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.83% | - |
| Jul 21, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -5.64% | - |
| Jul 20, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.93% | - |
| Jul 17, 2026 | 6.50 | 7.55 | 6.50 | 7.55 | 7.55 | 16.15% | 450 |
| Jul 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.62% | - |
| Jul 15, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.31% | - |
| Jul 14, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.22% | - |
| Jul 13, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 4.13% | - |
| Jul 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.64% | - |
| Jul 9, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -2.03% | - |
| Jul 8, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.43% | - |
| Jul 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.53% | - |
| Jul 6, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.65% | - |
| Jul 3, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 5.20% | - |
| Jul 2, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 2.30% | - |
| Jul 1, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.53% | - |
| Jun 30, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.61% | - |
| Jun 29, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -2.45% | - |
| Jun 26, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.88% | - |
| Jun 25, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.07% | - |
| Jun 24, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2.93% | - |
| Jun 23, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.91% | - |
| Jun 22, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.29% | - |
| Jun 19, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.55% | - |
| Jun 18, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.30% | - |