Ladder Capital Corp (FRA:LD1A)
Germany · Delayed Price · Currency is EUR 9.60
+0.05 (0.52%)
Last updated: Dec 19, 2025, 8:02 AM CET
Ladder Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Dec 18, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Dec 17, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Dec 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Dec 15, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Dec 12, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Dec 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Dec 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Dec 9, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Dec 8, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Dec 5, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Dec 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Dec 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Dec 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Dec 1, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Nov 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Nov 27, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Nov 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.16% | - |
| Nov 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Nov 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.23% | - |
| Nov 21, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Nov 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Nov 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Nov 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.30% | - |
| Nov 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Nov 14, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Nov 13, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Nov 12, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Nov 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Nov 10, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Nov 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Nov 6, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Nov 5, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Nov 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Nov 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Oct 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Oct 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Oct 29, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Oct 28, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Oct 27, 2025 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Oct 24, 2025 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 1.60% | 36 |
| Oct 23, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Oct 22, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Oct 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Oct 20, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Oct 17, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | -1.10% | 250 |
| Oct 16, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Oct 15, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Oct 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Oct 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |