Life Healthcare Group Holdings Limited (FRA:L53)
Germany · Delayed Price · Currency is EUR 0.6350
+0.0100 (1.60%)
At close: Oct 9, 2026
FRA:L53 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.60% | - |
| Oct 8, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | - |
| Oct 7, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 6, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Oct 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | - |
| Oct 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Oct 1, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 30, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | - |
| Sep 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 25, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.63% | - |
| Sep 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.65% | - |
| Sep 23, 2026 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -3.20% | 3,545 |
| Sep 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Sep 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 18, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | - |
| Sep 17, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 15, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Sep 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Sep 11, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 10, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.23% | - |
| Sep 8, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Sep 7, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Sep 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 3, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 1, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Aug 31, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 28, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 27, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | - |
| Aug 26, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Aug 25, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 21, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | - |
| Aug 19, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | - |
| Aug 18, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Aug 17, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Aug 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Aug 13, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.68% | - |
| Aug 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.46% | - |
| Aug 11, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Aug 10, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 7, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.36% | - |
| Aug 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Aug 4, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 4.35% | - |
| Aug 3, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |