Lincoln Educational Services Corporation (FRA:K1L)
Germany · Delayed Price · Currency is EUR 35.40
+0.20 (0.57%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:K1L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Jul 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.45% | - |
| Jul 23, 2026 | 34.80 | 34.80 | 34.60 | 34.80 | 34.80 | -1.69% | 85 |
| Jul 22, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Jul 21, 2026 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | -4.84% | 50 |
| Jul 20, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Jul 17, 2026 | 38.20 | 38.20 | 37.40 | 37.40 | 37.40 | -2.60% | 40 |
| Jul 16, 2026 | 38.60 | 39.00 | 37.40 | 38.40 | 38.40 | -2.04% | 400 |
| Jul 15, 2026 | 46.40 | 46.40 | 39.20 | 39.20 | 39.20 | -16.24% | 631 |
| Jul 14, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.09% | - |
| Jul 13, 2026 | 47.20 | 48.00 | 47.20 | 47.80 | 47.80 | -2.45% | 92 |
| Jul 10, 2026 | 47.20 | 49.00 | 47.20 | 49.00 | 49.00 | 4.26% | 250 |
| Jul 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Jul 8, 2026 | 48.20 | 50.00 | 47.40 | 47.40 | 47.40 | -0.84% | 140 |
| Jul 7, 2026 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | 1.70% | 150 |
| Jul 6, 2026 | 46.20 | 47.80 | 46.20 | 47.00 | 47.00 | -5.62% | 414 |
| Jul 3, 2026 | 45.20 | 49.80 | 45.20 | 49.80 | 49.80 | 8.73% | 462 |
| Jul 2, 2026 | 45.80 | 47.20 | 45.20 | 45.80 | 45.80 | 10.63% | 715 |
| Jul 1, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -3.72% | - |
| Jun 30, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Jun 29, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 5.85% | - |
| Jun 26, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.91% | - |
| Jun 25, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 6.09% | - |
| Jun 24, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -7.51% | - |
| Jun 23, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.91% | - |
| Jun 22, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Jun 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 5.03% | - |
| Jun 18, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Jun 17, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 3.16% | - |
| Jun 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Jun 15, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -6.90% | - |
| Jun 12, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jun 11, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.01% | - |
| Jun 10, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jun 9, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.45% | - |
| Jun 8, 2026 | 41.20 | 41.20 | 40.80 | 40.80 | 40.80 | -5.56% | - |
| Jun 5, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -4.42% | - |
| Jun 4, 2026 | 42.80 | 45.20 | 42.80 | 45.20 | 45.20 | 7.62% | 6 |
| Jun 3, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Jun 2, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 4.46% | - |
| Jun 1, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | - | 160 |
| May 29, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.94% | - |
| May 28, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 2.49% | - |
| May 27, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.03% | 50 |
| May 26, 2026 | 41.00 | 41.00 | 39.40 | 39.40 | 39.40 | -3.90% | 50 |
| May 25, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 6.77% | - |
| May 22, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -4.00% | - |
| May 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| May 20, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -3.81% | - |
| May 19, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 3 |