LINK Mobility Group Holding ASA (FRA:L1N)
Germany · Delayed Price · Currency is EUR 2.196
-0.040 (-1.79%)
Last updated: Apr 24, 2026, 2:46 PM CET
FRA:L1N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.64% | - |
| Apr 22, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.95% | - |
| Apr 21, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.05% | - |
| Apr 20, 2026 | 2.16 | 2.23 | 2.16 | 2.23 | 2.23 | 4.12% | 29 |
| Apr 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.09% | - |
| Apr 16, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.58% | - |
| Apr 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 2.49% | - |
| Apr 14, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.30% | - |
| Apr 13, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.42% | - |
| Apr 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.37% | - |
| Apr 9, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -3.15% | - |
| Apr 8, 2026 | 1.95 | 2.09 | 1.95 | 2.09 | 2.09 | 6.52% | 428 |
| Apr 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.72% | - |
| Apr 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.83% | - |
| Apr 1, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 7.44% | - |
| Mar 31, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.56% | - |
| 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% | - |