Aspen Pharmacare Holdings Limited (FRA:LDZA)
Germany · Delayed Price · Currency is EUR 6.50
-0.20 (-2.99%)
At close: Mar 27, 2026
FRA:LDZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Mar 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Mar 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Mar 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Mar 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.73% | - |
| Mar 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Mar 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.35% | - |
| Mar 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Mar 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Mar 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Mar 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Mar 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Mar 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| Mar 10, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 7.14% | 757 |
| Mar 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Mar 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Mar 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 6.43% | - |
| Mar 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| Feb 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Feb 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Feb 25, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 5.22% | 400 |
| Feb 24, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Feb 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Feb 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Feb 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Feb 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | 100 |
| Feb 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Feb 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 5.60% | - |
| Feb 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.17% | - |
| Feb 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | - |
| Feb 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Feb 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Feb 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Feb 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Feb 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Feb 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Feb 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Feb 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Jan 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Jan 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Jan 28, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Jan 27, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 250 |
| Jan 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Jan 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Jan 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Jan 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | 250 |
| Jan 20, 2026 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -10.69% | 1,500 |
| Jan 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.15% | 1,500 |