Aspen Pharmacare Holdings Limited (FRA:LDZA)
Germany · Delayed Price · Currency is EUR 8.15
+0.05 (0.62%)
Last updated: Sep 17, 2026, 8:06 AM CET
FRA:LDZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Sep 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | - |
| Sep 15, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 1.21% | 651 |
| Sep 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Sep 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.07% | - |
| Sep 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4.88% | 1 |
| Sep 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| Sep 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Sep 7, 2026 | 7.95 | 8.20 | 7.95 | 8.10 | 8.10 | -0.61% | 2,000 |
| Sep 4, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 6.54% | - |
| Sep 3, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -6.71% | - |
| Sep 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Sep 1, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Aug 31, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Aug 28, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.05% | - |
| Aug 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4.46% | - |
| Aug 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Aug 25, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Aug 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | - |
| Aug 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Aug 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Aug 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Aug 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Aug 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Aug 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | 253 |
| Aug 13, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | -0.64% | 333 |
| Aug 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.85% | 200 |
| Aug 11, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 3.13% | 250 |
| Aug 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Aug 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Aug 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Aug 5, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Aug 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Aug 3, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Jul 31, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Jul 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Jul 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Jul 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Jul 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 20 |
| Jul 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Jul 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4.67% | - |
| Jul 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | - |
| Jul 21, 2026 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | - | 100 |
| Jul 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Jul 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Jul 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Jul 15, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Jul 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Jul 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |