Lundin Gold Inc. (FRA:F1YN)
Germany · Delayed Price · Currency is EUR 66.15
0.00 (0.00%)
Last updated: Feb 20, 2026, 6:49 PM CET
Lundin Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 66.80 | 68.00 | 66.15 | 66.15 | 66.15 | - | 450 |
| Feb 19, 2026 | 67.10 | 67.10 | 66.15 | 66.15 | 66.15 | -0.23% | 130 |
| Feb 18, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 1.92% | - |
| Feb 17, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | -3.34% | - |
| Feb 16, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 3.94% | - |
| Feb 13, 2026 | 63.20 | 64.75 | 63.20 | 64.75 | 64.75 | -4.00% | 250 |
| Feb 12, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -0.74% | - |
| Feb 11, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 2.18% | - |
| Feb 10, 2026 | 65.95 | 66.50 | 65.95 | 66.50 | 66.50 | 0.91% | 100 |
| Feb 9, 2026 | 64.60 | 65.90 | 64.60 | 65.90 | 65.90 | 5.86% | 45 |
| Feb 6, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -0.48% | - |
| Feb 5, 2026 | 64.80 | 64.80 | 62.55 | 62.55 | 62.55 | -1.11% | 245 |
| Feb 4, 2026 | 68.40 | 68.45 | 63.25 | 63.25 | 63.25 | -5.31% | 478 |
| Feb 3, 2026 | 67.20 | 67.40 | 66.80 | 66.80 | 66.80 | 2.61% | 130 |
| Feb 2, 2026 | 60.70 | 65.10 | 60.70 | 65.10 | 65.10 | 0.93% | 2,160 |
| Jan 30, 2026 | 71.55 | 73.70 | 64.50 | 64.50 | 64.50 | -11.64% | 1,996 |
| Jan 29, 2026 | 76.20 | 76.20 | 73.00 | 73.00 | 73.00 | -4.58% | 140 |
| Jan 28, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 3.03% | - |
| Jan 27, 2026 | 72.90 | 74.25 | 72.90 | 74.25 | 74.25 | 1.30% | 200 |
| Jan 26, 2026 | 75.30 | 76.10 | 73.30 | 73.30 | 73.30 | 1.52% | 653 |
| Jan 23, 2026 | 74.00 | 74.00 | 71.95 | 72.20 | 72.20 | 1.19% | 670 |
| Jan 22, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -6.73% | - |
| Jan 21, 2026 | 76.70 | 76.70 | 76.50 | 76.50 | 76.50 | 2.00% | 155 |
| Jan 20, 2026 | 75.80 | 75.85 | 75.00 | 75.00 | 75.00 | 1.69% | 55 |
| Jan 19, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.14% | - |
| Jan 16, 2026 | 74.25 | 74.25 | 73.65 | 73.65 | 73.65 | -0.41% | 40 |
| Jan 15, 2026 | 74.30 | 74.75 | 73.95 | 73.95 | 73.95 | -3.77% | 167 |
| Jan 14, 2026 | 75.40 | 76.85 | 75.40 | 76.85 | 76.85 | 5.71% | 70 |
| Jan 13, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -0.41% | - |
| Jan 12, 2026 | 73.40 | 73.65 | 73.00 | 73.00 | 73.00 | 2.46% | 233 |
| Jan 9, 2026 | 71.45 | 71.45 | 71.15 | 71.25 | 71.25 | 1.28% | 380 |
| Jan 8, 2026 | 70.60 | 70.60 | 70.35 | 70.35 | 70.35 | 0.79% | 200 |
| Jan 7, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.29% | - |
| Jan 6, 2026 | 69.95 | 69.95 | 69.60 | 69.60 | 69.60 | -1.97% | 21 |
| Jan 5, 2026 | 71.40 | 71.40 | 71.00 | 71.00 | 71.00 | 5.19% | 21 |
| Jan 2, 2026 | 72.95 | 72.95 | 67.50 | 67.50 | 67.50 | -4.59% | 293 |
| Dec 30, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 0.07% | - |
| Dec 29, 2025 | 73.55 | 73.55 | 70.55 | 70.70 | 70.70 | -5.48% | 349 |
| Dec 23, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.61% | - |
| Dec 22, 2025 | 72.30 | 74.35 | 72.30 | 74.35 | 74.35 | 4.72% | 255 |
| Dec 19, 2025 | 70.75 | 71.00 | 70.75 | 71.00 | 71.00 | -0.14% | 15 |
| Dec 18, 2025 | 68.95 | 71.10 | 68.95 | 71.10 | 71.10 | 1.94% | 49 |
| Dec 17, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 1.38% | - |
| Dec 16, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.22% | - |
| Dec 15, 2025 | 69.65 | 69.75 | 68.40 | 68.65 | 68.65 | -2.49% | 199 |
| Dec 12, 2025 | 69.05 | 70.50 | 69.05 | 70.40 | 70.40 | 2.25% | 800 |
| Dec 11, 2025 | 67.15 | 68.85 | 67.10 | 68.85 | 68.85 | 3.46% | 45 |
| Dec 10, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | -1.92% | - |
| Dec 9, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 1.04% | - |
| Dec 8, 2025 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -2.04% | - |