LINK Mobility Group Holding ASA (FRA:L1N)
Germany · Delayed Price · Currency is EUR 1.886
+0.012 (0.64%)
At close: Mar 27, 2026
FRA:L1N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.64% | - |
| Mar 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.52% | - |
| Mar 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.22% | - |
| Mar 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.72% | - |
| Mar 23, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.42% | - |
| Mar 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.35% | - |
| Mar 19, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.31% | - |
| Mar 18, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.16% | - |
| Mar 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.16% | - |
| Mar 16, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.92% | - |
| Mar 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.31% | - |
| Mar 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.39% | - |
| Mar 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.42% | - |
| Mar 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.33% | - |
| Mar 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.81% | - |
| Mar 6, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.81% | 100 |
| Mar 5, 2026 | 1.88 | 2.03 | 1.88 | 2.03 | 2.03 | 13.76% | 27 |
| Mar 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Mar 3, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -4.96% | 275 |
| Mar 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.84% | - |
| Feb 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.25% | - |
| Feb 26, 2026 | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | 2.08% | 315 |
| Feb 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Feb 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | - |
| Feb 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Feb 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.45% | - |
| Feb 19, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.76% | - |
| Feb 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.91% | - |
| Feb 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.58% | - |
| Feb 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.94% | - |
| Feb 13, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -10.09% | - |
| Feb 12, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Feb 11, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.97% | - |
| Feb 10, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -2.77% | - |
| Feb 9, 2026 | 2.23 | 2.35 | 2.23 | 2.35 | 2.35 | 9.30% | 1,089 |
| Feb 6, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.23% | - |
| Feb 5, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -5.48% | - |
| Feb 4, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -3.18% | - |
| Feb 3, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -17.94% | - |
| Feb 2, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.17% | - |
| Jan 30, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -3.70% | - |
| Jan 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.46% | - |
| Jan 28, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 4.63% | 28 |
| Jan 27, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.04% | - |
| Jan 26, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.52% | - |
| Jan 23, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.70% | - |
| Jan 22, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jan 21, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00% | - |
| Jan 20, 2026 | 2.74 | 3.00 | 2.74 | 3.00 | 3.00 | 6.19% | 1,690 |
| Jan 19, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.36% | - |