Lion Finance Group PLC (FRA:GEB)
Germany · Delayed Price · Currency is EUR 108.00
-2.00 (-1.82%)
At close: Mar 27, 2026
FRA:GEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Mar 26, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 0.92% | 15 |
| Mar 25, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.13 | 2.83% | - |
| Mar 24, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.15 | 0.95% | - |
| Mar 23, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.16 | -0.94% | 74 |
| Mar 20, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 105.15 | -7.02% | 219 |
| Mar 19, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.09 | 0.88% | - |
| Mar 18, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 112.09 | - | 6 |
| Mar 17, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.09 | - | - |
| Mar 16, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.09 | -3.42% | - |
| Mar 13, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.06 | -3.31% | - |
| Mar 12, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.03 | -0.82% | - |
| Mar 11, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.02 | 2.52% | - |
| Mar 10, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.04 | -2.46% | - |
| Mar 9, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.02 | -1.61% | - |
| Mar 6, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.00 | -2.36% | - |
| Mar 5, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 125.98 | -3.05% | - |
| Mar 4, 2026 | 126.00 | 131.00 | 123.00 | 131.00 | 129.95 | 2.34% | 68 |
| Mar 3, 2026 | 133.00 | 133.00 | 128.00 | 128.00 | 126.97 | -6.57% | 51 |
| Mar 2, 2026 | 133.00 | 137.00 | 133.00 | 137.00 | 135.90 | 5.38% | 6 |
| Feb 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 128.96 | 0.78% | - |
| Feb 26, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 127.96 | 7.50% | 191 |
| Feb 25, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.04 | 1.69% | 5 |
| Feb 24, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.05 | 0.85% | - |
| Feb 23, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.06 | 1.74% | - |
| Feb 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.08 | - | - |
| Feb 19, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.08 | 0.88% | - |
| Feb 18, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.09 | 0.88% | - |
| Feb 17, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.09 | 1.80% | - |
| Feb 16, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.11 | -0.89% | - |
| Feb 13, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.10 | -1.75% | - |
| Feb 12, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.09 | -0.87% | - |
| Feb 11, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.08 | -0.86% | - |
| Feb 10, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.07 | 1.75% | - |
| Feb 9, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.09 | -1.72% | - |
| Feb 6, 2026 | 112.00 | 117.00 | 112.00 | 116.00 | 115.07 | 0.87% | 599 |
| Feb 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.08 | -2.54% | - |
| Feb 4, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.05 | -0.84% | - |
| Feb 3, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.04 | 2.59% | 189 |
| Feb 2, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.07 | -1.69% | - |
| Jan 30, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 117.05 | 4.42% | 6 |
| Jan 29, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.09 | -1.74% | - |
| Jan 28, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.08 | 1.77% | - |
| Jan 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.09 | 1.80% | - |
| Jan 26, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.11 | -1.77% | - |
| Jan 23, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.09 | 0.89% | - |
| Jan 22, 2026 | 108.00 | 112.00 | 108.00 | 112.00 | 111.10 | 2.75% | 200 |
| Jan 21, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.13 | -0.91% | - |
| Jan 20, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.12 | - | - |
| Jan 19, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.12 | 0.92% | - |