AtkinsRéalis Group Inc. (FRA:LAV0)
Germany · Delayed Price · Currency is EUR 54.16
+0.62 (1.16%)
Last updated: Sep 17, 2026, 8:01 AM CET
FRA:LAV0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 0.41% | - |
| Sep 17, 2026 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 1.16% | - |
| Sep 16, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 1.98% | - |
| Sep 15, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.27% | - |
| Sep 14, 2026 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | -0.42% | - |
| Sep 11, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -0.38% | - |
| Sep 10, 2026 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -2.07% | - |
| Sep 9, 2026 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 0.30% | - |
| Sep 8, 2026 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 0.04% | - |
| Sep 7, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.12% | - |
| Sep 4, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 1.60% | - |
| Sep 3, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 2.02% | - |
| Sep 2, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -0.88% | - |
| Sep 1, 2026 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | -0.69% | - |
| Aug 31, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -1.06% | - |
| Aug 28, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 1.30% | - |
| Aug 27, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 0.85% | - |
| Aug 26, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -0.65% | - |
| Aug 25, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -1.14% | - |
| Aug 24, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.57% | - |
| Aug 21, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -2.64% | - |
| Aug 20, 2026 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 1.74% | - |
| Aug 19, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.53 | -2.08% | - |
| Aug 18, 2026 | 54.68 | 54.68 | 54.68 | 54.68 | 54.67 | 0.44% | - |
| Aug 17, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | 54.43 | 0.59% | - |
| Aug 14, 2026 | 54.12 | 54.12 | 54.12 | 54.12 | 54.11 | 1.73% | - |
| Aug 13, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.19 | -1.41% | - |
| Aug 12, 2026 | 53.96 | 53.96 | 53.96 | 53.96 | 53.95 | 1.73% | - |
| Aug 11, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.03 | -2.25% | - |
| Aug 10, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.25 | -4.24% | - |
| Aug 7, 2026 | 56.66 | 56.66 | 56.66 | 56.66 | 56.65 | 3.55% | 10 |
| Aug 6, 2026 | 54.72 | 54.72 | 54.72 | 54.72 | 54.71 | -2.25% | - |
| Aug 5, 2026 | 55.98 | 55.98 | 55.98 | 55.98 | 55.97 | 3.44% | - |
| Aug 4, 2026 | 54.12 | 54.12 | 54.12 | 54.12 | 54.11 | 0.97% | - |
| Aug 3, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.59 | 1.06% | - |
| Jul 31, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.03 | -0.64% | - |
| Jul 30, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.37 | -2.87% | - |
| Jul 29, 2026 | 54.96 | 54.96 | 54.96 | 54.96 | 54.95 | -0.22% | - |
| Jul 28, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 55.07 | 2.57% | - |
| Jul 27, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.69 | 0.67% | - |
| Jul 24, 2026 | 53.34 | 53.34 | 53.34 | 53.34 | 53.33 | -2.66% | - |
| Jul 23, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.79 | -0.47% | - |
| Jul 22, 2026 | 55.06 | 55.06 | 55.06 | 55.06 | 55.05 | -0.40% | - |
| Jul 21, 2026 | 55.28 | 55.28 | 55.28 | 55.28 | 55.27 | -0.40% | - |
| Jul 20, 2026 | 55.22 | 55.50 | 55.22 | 55.50 | 55.49 | 1.54% | 271 |
| Jul 17, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.65 | -2.01% | - |
| Jul 16, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | 55.77 | 1.83% | - |
| Jul 15, 2026 | 54.78 | 54.78 | 54.78 | 54.78 | 54.77 | 0.51% | - |
| Jul 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.49 | -0.33% | - |
| Jul 13, 2026 | 54.68 | 54.68 | 54.68 | 54.68 | 54.67 | 1.30% | - |