Aspen Pharmacare Holdings Limited (FRA:LDZA)
Germany · Delayed Price · Currency is EUR 8.45
0.00 (0.00%)
Last updated: Oct 22, 2026, 8:06 AM CEST
FRA:LDZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Oct 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Oct 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.05% | - |
| Oct 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Oct 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Oct 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 4.43% | - |
| Oct 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Oct 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Oct 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Oct 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Oct 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Oct 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Oct 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.04% | - |
| Oct 6, 2026 | 8.30 | 8.70 | 8.30 | 8.70 | 8.58 | 3.57% | 250 |
| Oct 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.28 | 2.44% | - |
| Oct 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.08 | -1.20% | - |
| Oct 1, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.18 | -2.35% | - |
| Sep 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.38 | -3.41% | - |
| Sep 29, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.67 | 6.02% | 410 |
| Sep 28, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.18 | - | - |
| Sep 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.18 | - | - |
| Sep 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.18 | -1.19% | - |
| Sep 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.28 | -2.33% | - |
| Sep 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | 5.52% | - |
| Sep 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.03 | - | - |
| Sep 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.03 | - | - |
| Sep 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.03 | 0.62% | - |
| Sep 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.98 | -2.99% | - |
| Sep 15, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.23 | 1.21% | 651 |
| Sep 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.13 | - | - |
| Sep 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.13 | -4.07% | - |
| Sep 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | 4.88% | 1 |
| Sep 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.08 | 1.86% | - |
| Sep 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.93 | -0.62% | - |
| Sep 7, 2026 | 7.95 | 8.20 | 7.95 | 8.10 | 7.98 | -0.61% | 2,000 |
| Sep 4, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.03 | 6.54% | - |
| Sep 3, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.54 | -6.71% | - |
| Sep 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.08 | -1.20% | - |
| Sep 1, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.18 | - | - |
| Aug 31, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.18 | -1.78% | - |
| Aug 28, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.33 | 3.05% | - |
| Aug 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.08 | 4.46% | - |
| Aug 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.74 | 1.95% | - |
| Aug 25, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | -0.65% | - |
| Aug 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.64 | 3.33% | - |
| Aug 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | 1.35% | - |
| Aug 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | 1.37% | - |
| Aug 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | -2.01% | - |
| Aug 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.34 | -0.67% | - |
| Aug 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | -1.96% | - |