Lion Finance Group PLC (FRA:GEB)
Germany · Delayed Price · Currency is EUR 163.00
+10.00 (6.54%)
At close: Sep 18, 2026
FRA:GEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 158.00 | 163.00 | 158.00 | 163.00 | 163.00 | 6.54% | 9 |
| Sep 17, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -6.13% | - |
| Sep 16, 2026 | 153.00 | 163.00 | 153.00 | 163.00 | 163.00 | 0.62% | 41 |
| Sep 15, 2026 | 155.00 | 162.00 | 155.00 | 162.00 | 162.00 | 5.88% | 69 |
| Sep 14, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -6.13% | - |
| Sep 11, 2026 | 151.00 | 163.00 | 151.00 | 163.00 | 163.00 | 7.95% | 43 |
| Sep 10, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -2.58% | - |
| Sep 9, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 154.99 | -3.70% | - |
| Sep 8, 2026 | 154.00 | 162.00 | 154.00 | 162.00 | 160.96 | 4.52% | 6 |
| Sep 7, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.00 | 0.65% | - |
| Sep 4, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.01 | 0.65% | - |
| Sep 3, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.01 | -0.65% | - |
| Sep 2, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.01 | -1.28% | - |
| Sep 1, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 154.99 | -3.11% | - |
| Aug 31, 2026 | 157.00 | 161.00 | 157.00 | 161.00 | 159.96 | 4.55% | 416 |
| Aug 28, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.01 | -4.35% | - |
| Aug 27, 2026 | 150.00 | 161.00 | 150.00 | 161.00 | 159.96 | 4.55% | 34 |
| Aug 26, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.01 | -3.75% | - |
| Aug 25, 2026 | 149.00 | 160.00 | 149.00 | 160.00 | 158.97 | 8.84% | 125 |
| Aug 24, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.05 | 5.76% | - |
| Aug 21, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.10 | - | - |
| Aug 20, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.10 | -2.11% | - |
| Aug 19, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.08 | -10.13% | - |
| Aug 18, 2026 | 147.00 | 158.00 | 147.00 | 158.00 | 156.98 | 5.33% | 32 |
| Aug 17, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.03 | 2.04% | - |
| Aug 14, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.05 | 4.26% | - |
| Aug 13, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.09 | -8.44% | - |
| Aug 12, 2026 | 141.00 | 154.00 | 141.00 | 154.00 | 153.01 | 6.94% | 65 |
| Aug 11, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.07 | 4.35% | - |
| Aug 10, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.11 | -3.50% | - |
| Aug 7, 2026 | 134.00 | 143.00 | 134.00 | 143.00 | 142.08 | 7.52% | 100 |
| Aug 6, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.14 | - | - |
| Aug 5, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.14 | 1.53% | - |
| Aug 4, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.16 | 0.77% | - |
| Aug 3, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.16 | -2.26% | - |
| Jul 31, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.14 | 3.91% | - |
| Jul 30, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.17 | -2.29% | - |
| Jul 29, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.16 | -3.68% | - |
| Jul 28, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.12 | -1.45% | - |
| Jul 27, 2026 | 137.00 | 138.00 | 137.00 | 138.00 | 137.11 | 4.55% | 100 |
| Jul 24, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.15 | -1.49% | - |
| Jul 23, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.14 | -2.90% | - |
| Jul 22, 2026 | 134.00 | 138.00 | 134.00 | 138.00 | 137.11 | 5.34% | 29 |
| Jul 21, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.16 | - | - |
| Jul 20, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.16 | - | - |
| Jul 17, 2026 | 133.00 | 133.00 | 131.00 | 131.00 | 130.16 | -1.50% | 10 |
| Jul 16, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.14 | 0.76% | - |
| Jul 15, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.15 | -2.22% | - |
| Jul 14, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 134.13 | 0.75% | 50 |
| Jul 13, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.14 | -4.29% | - |