LGI Homes, Inc. (FRA:LG1)
Germany · Delayed Price · Currency is EUR 45.60
+1.40 (3.17%)
Last updated: Feb 23, 2026, 8:44 AM CET
LGI Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 45.40 | 45.40 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Feb 19, 2026 | 46.20 | 46.20 | 45.00 | 45.00 | 45.00 | -4.66% | - |
| Feb 18, 2026 | 49.00 | 49.00 | 47.20 | 47.20 | 47.20 | -2.48% | - |
| Feb 17, 2026 | 51.00 | 51.00 | 48.40 | 48.40 | 48.40 | -5.10% | - |
| Feb 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Feb 13, 2026 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | - | - |
| Feb 12, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 0.98% | - |
| Feb 11, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Feb 10, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.46% | - |
| Feb 9, 2026 | 49.80 | 49.80 | 48.80 | 48.80 | 48.80 | - | - |
| Feb 6, 2026 | 47.80 | 48.80 | 47.80 | 48.80 | 48.80 | 0.83% | - |
| Feb 5, 2026 | 49.40 | 49.40 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Feb 4, 2026 | 45.60 | 47.80 | 45.60 | 47.80 | 47.80 | 9.13% | - |
| Feb 3, 2026 | 42.40 | 43.80 | 42.40 | 43.80 | 43.80 | 4.29% | - |
| Feb 2, 2026 | 40.60 | 42.00 | 40.60 | 42.00 | 42.00 | 3.96% | - |
| Jan 30, 2026 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Jan 29, 2026 | 41.40 | 41.40 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Jan 28, 2026 | 41.60 | 41.60 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Jan 27, 2026 | 42.40 | 42.40 | 40.80 | 40.80 | 40.80 | -3.32% | - |
| Jan 26, 2026 | 43.00 | 43.00 | 42.20 | 42.20 | 42.20 | -4.52% | - |
| Jan 23, 2026 | 45.00 | 45.00 | 44.20 | 44.20 | 44.20 | -3.91% | - |
| Jan 22, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | - |
| Jan 21, 2026 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | 1.79% | - |
| Jan 20, 2026 | 44.20 | 44.60 | 44.20 | 44.60 | 44.60 | - | - |
| Jan 19, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -5.51% | - |
| Jan 16, 2026 | 46.60 | 47.20 | 46.60 | 47.20 | 47.20 | 3.51% | - |
| Jan 15, 2026 | 46.00 | 46.00 | 45.40 | 45.60 | 45.60 | -2.56% | 30 |
| Jan 14, 2026 | 45.40 | 46.80 | 45.40 | 46.80 | 46.80 | 5.41% | - |
| Jan 13, 2026 | 45.00 | 45.00 | 44.40 | 44.40 | 44.40 | -2.63% | - |
| Jan 12, 2026 | 45.20 | 45.60 | 45.20 | 45.60 | 45.60 | 16.33% | 120 |
| Jan 9, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 5.95% | - |
| Jan 8, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | -4.64% | - |
| Jan 7, 2026 | 37.60 | 38.80 | 37.60 | 38.80 | 38.80 | 8.99% | - |
| Jan 6, 2026 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Jan 5, 2026 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | 0.56% | - |
| Jan 2, 2026 | 36.60 | 36.60 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Dec 30, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Dec 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Dec 23, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.17% | - |
| Dec 22, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -3.57% | - |
| Dec 19, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Dec 18, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.96% | - |
| Dec 17, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.01% | - |
| Dec 16, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -4.33% | - |
| Dec 15, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| Dec 12, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.90% | - |
| Dec 11, 2025 | 40.20 | 42.00 | 40.20 | 42.00 | 42.00 | 4.48% | - |
| Dec 10, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Dec 9, 2025 | 41.80 | 41.80 | 41.00 | 41.00 | 41.00 | -1.91% | - |
| Dec 8, 2025 | 43.20 | 43.20 | 41.80 | 41.80 | 41.80 | -2.34% | - |