Lincoln Educational Services Corporation (FRA:K1L)
Germany · Delayed Price · Currency is EUR 22.00
+1.20 (5.77%)
At close: Sep 18, 2026
FRA:K1L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -5.93% | 100 |
| Aug 13, 2026 | 25.40 | 27.40 | 25.40 | 27.00 | 27.00 | 3.05% | 650 |
| Aug 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | 100 |
| Aug 11, 2026 | 26.40 | 26.60 | 25.80 | 25.80 | 25.80 | -4.44% | 144 |
| Aug 10, 2026 | 35.20 | 36.60 | 27.00 | 27.00 | 27.00 | -17.18% | 129 |
| Aug 7, 2026 | 34.00 | 34.00 | 32.60 | 32.60 | 32.60 | -11.89% | 85 |
| Aug 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Aug 5, 2026 | 36.80 | 37.60 | 36.80 | 37.40 | 37.40 | 0.54% | 321 |
| Aug 4, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 3.33% | - |
| Aug 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Jul 31, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -3.72% | - |
| Jul 30, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.09% | - |
| Jul 29, 2026 | 36.60 | 38.80 | 36.60 | 38.80 | 38.80 | 9.60% | 400 |
| Jul 28, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| 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 |