Lantronix, Inc. (FRA:LA8N)
Germany · Delayed Price · Currency is EUR 4.980
+0.020 (0.40%)
At close: Aug 28, 2026
FRA:LA8N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Jul 31, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jul 30, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Jul 29, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.61% | - |
| Jul 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.60% | - |
| Jul 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -5.93% | - |
| Jul 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.16% | - |
| Jul 23, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.15% | - |
| Jul 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.99% | - |
| Jul 21, 2026 | 4.46 | 4.68 | 4.46 | 4.68 | 4.68 | 7.83% | - |
| Jul 20, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.98% | - |
| Jul 17, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -13.08% | - |
| Jul 16, 2026 | 4.66 | 5.20 | 4.66 | 5.20 | 5.20 | 16.07% | 200 |
| Jul 15, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Jul 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -5.51% | - |
| Jul 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Jul 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 7.17% | - |
| Jul 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Jul 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | - |
| Jul 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | - |
| Jul 6, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jul 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -8.00% | - |
| Jul 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Jul 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -3.69% | - |
| Jun 30, 2026 | 4.76 | 5.15 | 4.76 | 5.15 | 5.15 | 10.52% | 250 |
| Jun 29, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.02% | - |
| Jun 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -6.67% | - |
| Jun 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -6.80% | - |
| Jun 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Jun 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.26% | - |