Lincoln Educational Services Corporation (FRA:K1L)
Germany · Delayed Price · Currency is EUR 18.40
+0.70 (3.95%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:K1L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3.95% | 241 |
| Oct 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | 241 |
| Oct 21, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -9.05% | 106 |
| Oct 20, 2026 | 18.70 | 19.90 | 18.70 | 19.90 | 19.90 | 0.51% | 25 |
| Oct 19, 2026 | 18.70 | 19.80 | 18.70 | 19.80 | 19.80 | 4.76% | 61 |
| Oct 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Oct 15, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.55% | - |
| Oct 14, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Oct 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Oct 12, 2026 | 19.80 | 20.60 | 19.80 | 20.60 | 20.60 | 5.64% | 25 |
| Oct 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Oct 8, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Oct 7, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Oct 6, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.58% | - |
| Oct 5, 2026 | 18.50 | 19.40 | 18.50 | 19.40 | 19.40 | 3.74% | 250 |
| Oct 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Oct 1, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Sep 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -6.25% | - |
| Sep 29, 2026 | 18.20 | 19.20 | 18.20 | 19.20 | 19.20 | 2.67% | 15 |
| Sep 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -6.03% | - |
| Sep 25, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Sep 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Sep 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Sep 21, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | -2.73% | 22 |
| Sep 18, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 5.77% | 284 |
| Sep 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Sep 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Sep 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -6.42% | - |
| Sep 14, 2026 | 20.40 | 21.80 | 20.40 | 21.80 | 21.80 | 9.55% | 92 |
| Sep 11, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Sep 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Sep 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -11.40% | - |
| Sep 8, 2026 | 20.80 | 22.80 | 20.80 | 22.80 | 22.80 | 10.68% | 21 |
| Sep 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | 46 |
| Sep 4, 2026 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | 5.94% | 55 |
| Sep 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Sep 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Sep 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Aug 31, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 3 |
| Aug 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Aug 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Aug 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Aug 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Aug 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Aug 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -9.32% | - |
| Aug 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Aug 18, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Aug 17, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -0.79% | 46 |