Lantronix, Inc. (FRA:LA8N)
Germany · Delayed Price · Currency is EUR 5.90
0.00 (0.00%)
At close: Oct 12, 2026
FRA:LA8N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -5.60% | - |
| Oct 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Oct 7, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 6, 2026 | 6.15 | 6.40 | 6.15 | 6.30 | 6.30 | 1.61% | 100 |
| Oct 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 2, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | -3.88% | - |
| Oct 1, 2026 | 6.15 | 6.45 | 6.10 | 6.45 | 6.45 | 11.21% | 200 |
| Sep 30, 2026 | 6.55 | 6.55 | 5.80 | 5.80 | 5.80 | -10.77% | 9,508 |
| Sep 29, 2026 | 6.15 | 6.55 | 6.15 | 6.50 | 6.50 | 2.36% | 1,100 |
| Sep 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 5.83% | 991 |
| Sep 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 7.14% | 150 |
| Sep 24, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 2.75% | - |
| Sep 23, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 1.87% | - |
| Sep 22, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 1.90% | - |
| Sep 21, 2026 | 4.90 | 5.25 | 4.90 | 5.25 | 5.25 | 5.00% | - |
| Sep 18, 2026 | 4.86 | 5.00 | 4.86 | 5.00 | 5.00 | 10.62% | - |
| Sep 17, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.26% | - |
| Sep 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Sep 15, 2026 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 2.33% | - |
| Sep 14, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -8.12% | - |
| Sep 11, 2026 | 4.28 | 4.68 | 4.28 | 4.68 | 4.68 | 9.35% | 49 |
| Sep 10, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.42% | - |
| Sep 9, 2026 | 4.32 | 4.32 | 4.22 | 4.22 | 4.22 | -4.09% | - |
| Sep 8, 2026 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | -6.38% | - |
| Sep 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 9.81% | 46 |
| Sep 4, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Sep 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -7.26% | - |
| Sep 2, 2026 | 4.24 | 4.68 | 4.24 | 4.68 | 4.68 | 7.34% | 500 |
| Sep 1, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Aug 31, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -10.84% | - |
| Aug 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Aug 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.90% | 15 |
| Aug 26, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.12% | - |
| Aug 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| Aug 24, 2026 | 4.92 | 4.92 | 4.68 | 4.68 | 4.68 | -6.40% | 50 |
| Aug 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Aug 20, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -4.62% | - |
| Aug 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -6.31% | - |
| Aug 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 17, 2026 | 5.40 | 5.90 | 5.40 | 5.55 | 5.55 | -4.31% | 300 |
| Aug 14, 2026 | 5.10 | 5.80 | 5.10 | 5.80 | 5.80 | 12.62% | 50 |
| Aug 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.67% | - |
| Aug 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 3.36% | - |
| Aug 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.03% | - |
| Aug 10, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.06% | - |
| Aug 7, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Aug 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| Aug 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 8.05% | - |
| Aug 4, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 5.83% | - |