Lincoln Educational Services Corporation (FRA:K1L)
Germany · Delayed Price · Currency is EUR 33.80
-0.40 (-1.17%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:K1L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | 1.18% | 1 |
| Apr 22, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Apr 21, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Apr 20, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Apr 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.96% | - |
| Apr 16, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.05% | - |
| Apr 15, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Apr 14, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Apr 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Apr 10, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Apr 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Apr 8, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -7.94% | - |
| Apr 7, 2026 | 36.60 | 37.80 | 36.60 | 37.80 | 37.80 | 4.42% | 150 |
| Apr 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 4.02% | - |
| Apr 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Mar 31, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Mar 30, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | -0.57% | 3 |
| Mar 27, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Mar 26, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Mar 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | - |
| Mar 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 5.59% | 165 |
| Mar 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Mar 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -3.53% | - |
| Mar 19, 2026 | 33.60 | 34.40 | 33.60 | 34.00 | 34.00 | - | 40 |
| Mar 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Mar 17, 2026 | 32.20 | 34.40 | 32.20 | 34.40 | 34.40 | 5.52% | 125 |
| Mar 16, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Mar 13, 2026 | 32.20 | 33.40 | 31.40 | 33.40 | 33.40 | 5.03% | 20 |
| Mar 12, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| Mar 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Mar 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Mar 9, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Mar 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Mar 5, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Mar 4, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 5.33% | - |
| Mar 3, 2026 | 31.40 | 31.40 | 30.00 | 30.00 | 30.00 | -5.06% | 2 |
| Mar 2, 2026 | 30.60 | 31.60 | 30.60 | 31.60 | 31.60 | 8.97% | 1,059 |
| Feb 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Feb 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Feb 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.14% | - |
| Feb 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Feb 23, 2026 | 25.20 | 28.00 | 25.20 | 28.00 | 28.00 | 6.06% | 30 |
| Feb 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 4.76% | - |
| Feb 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Feb 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.96% | - |
| Feb 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Feb 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 5.22% | - |
| Feb 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Feb 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Feb 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |