Lifecore Biomedical, Inc. (FRA:LDE)
Germany · Delayed Price · Currency is EUR 3.300
-0.260 (-7.30%)
At close: Mar 27, 2026
FRA:LDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -7.30% | - |
| Mar 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 5.33% | - |
| Mar 25, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Mar 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Mar 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Mar 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.44% | - |
| Mar 19, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | -3.23% | 1,200 |
| Mar 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 200 |
| Mar 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -35.09% | - |
| Mar 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Mar 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Mar 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Mar 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Mar 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Mar 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Mar 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Mar 5, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Mar 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Mar 3, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Mar 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Feb 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Feb 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Feb 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Feb 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | - |
| Feb 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Feb 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Feb 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Feb 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Feb 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Feb 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Feb 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Feb 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Feb 10, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Feb 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -5.30% | - |
| Feb 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Feb 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -7.04% | - |
| Feb 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Feb 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Jan 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Jan 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Jan 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Jan 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| Jan 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Jan 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Jan 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Jan 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Jan 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Jan 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |