Lion Finance Group PLC (FRA:GEB)
Germany · Delayed Price · Currency is EUR 148.00
+5.00 (3.50%)
At close: Oct 23, 2026
FRA:GEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 3.50% | 37 |
| Oct 22, 2026 | 149.00 | 149.00 | 143.00 | 143.00 | 143.00 | -6.54% | 10 |
| Oct 21, 2026 | 146.00 | 153.00 | 146.00 | 153.00 | 153.00 | 0.66% | 50 |
| Oct 20, 2026 | 145.00 | 152.00 | 145.00 | 152.00 | 152.00 | 0.66% | 30 |
| Oct 19, 2026 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | -1.31% | 8 |
| Oct 16, 2026 | 147.00 | 154.00 | 147.00 | 153.00 | 153.00 | 6.99% | 35 |
| Oct 15, 2026 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | -3.38% | 129 |
| Oct 14, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -4.52% | - |
| Oct 13, 2026 | 149.00 | 155.00 | 148.00 | 155.00 | 155.00 | 2.65% | 421 |
| Oct 12, 2026 | 144.00 | 155.00 | 136.00 | 151.00 | 151.00 | 4.14% | 180 |
| Oct 9, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -4.61% | 26 |
| Oct 8, 2026 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | -1.94% | 45 |
| Oct 7, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 355 |
| Oct 6, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -3.73% | - |
| Oct 5, 2026 | 153.00 | 161.00 | 153.00 | 161.00 | 161.00 | 1.26% | 10 |
| Oct 2, 2026 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | -0.63% | 40 |
| Oct 1, 2026 | 167.00 | 167.00 | 160.00 | 160.00 | 160.00 | -4.19% | 60 |
| Sep 30, 2026 | 167.00 | 174.00 | 167.00 | 167.00 | 167.00 | -1.18% | 154 |
| Sep 29, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -3.43% | - |
| Sep 28, 2026 | 167.00 | 176.00 | 167.00 | 175.00 | 175.00 | 1.16% | 45 |
| Sep 25, 2026 | 165.00 | 173.00 | 165.00 | 173.00 | 173.00 | 2.37% | 36 |
| Sep 24, 2026 | 165.00 | 169.00 | 164.00 | 169.00 | 169.00 | 0.60% | 42 |
| Sep 23, 2026 | 164.00 | 168.00 | 164.00 | 168.00 | 168.00 | 3.07% | 5 |
| Sep 22, 2026 | 163.00 | 167.00 | 162.00 | 163.00 | 163.00 | 2.52% | 250 |
| Sep 21, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -2.45% | - |
| 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% | - |