Lincoln Educational Services Corporation (FRA:K1L)
Germany · Delayed Price · Currency is EUR 42.00
-0.20 (-0.47%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:K1L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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 |
| May 18, 2026 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | -6.67% | 3 |
| May 15, 2026 | 43.40 | 45.00 | 43.40 | 45.00 | 45.00 | 3.21% | 8 |
| May 14, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 2.35% | - |
| May 13, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| May 12, 2026 | 42.00 | 42.20 | 41.40 | 42.20 | 42.20 | 14.67% | 200 |
| May 11, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| May 8, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| May 7, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| May 6, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| May 5, 2026 | 34.60 | 37.40 | 34.40 | 37.40 | 37.40 | 8.09% | 552 |
| May 4, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Apr 30, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Apr 29, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Apr 28, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Apr 27, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Apr 24, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| 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% | - |