LGI Homes, Inc. (FRA:LG1)
Germany · Delayed Price · Currency is EUR 39.20
-0.20 (-0.51%)
At close: Dec 19, 2025
LGI Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 43.40 | 43.40 | 42.80 | 42.80 | 42.80 | -1.83% | - |
| Dec 4, 2025 | 46.40 | 46.40 | 43.60 | 43.60 | 43.60 | -6.03% | - |
| Dec 3, 2025 | 45.20 | 46.40 | 45.20 | 46.40 | 46.40 | 6.42% | - |
| Dec 2, 2025 | 44.80 | 44.80 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| Dec 1, 2025 | 43.40 | 44.40 | 43.40 | 44.40 | 44.40 | - | - |
| Nov 28, 2025 | 45.40 | 45.40 | 44.40 | 44.40 | 44.40 | -2.20% | - |
| Nov 27, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 3.18% | - |
| Nov 26, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | 4.76% | - |
| Nov 25, 2025 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | 0.48% | - |
| Nov 24, 2025 | 42.80 | 42.80 | 41.80 | 41.80 | 41.80 | 6.09% | - |
| Nov 21, 2025 | 38.40 | 39.40 | 38.40 | 39.40 | 39.40 | 1.55% | - |
| Nov 20, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.11% | - |
| Nov 19, 2025 | 39.20 | 39.20 | 38.00 | 38.00 | 38.00 | -2.06% | - |
| Nov 18, 2025 | 39.20 | 39.20 | 38.80 | 38.80 | 38.80 | -4.43% | - |
| Nov 17, 2025 | 42.00 | 42.00 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Nov 14, 2025 | 41.20 | 41.20 | 40.40 | 40.40 | 40.40 | -3.81% | - |
| Nov 13, 2025 | 42.00 | 42.20 | 42.00 | 42.00 | 42.00 | 1.94% | 65 |
| Nov 12, 2025 | 40.60 | 41.20 | 40.60 | 41.20 | 41.20 | 3.52% | - |
| Nov 11, 2025 | 38.80 | 39.80 | 38.80 | 39.80 | 39.80 | -1.97% | - |
| Nov 10, 2025 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | 1.50% | - |
| Nov 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | - |
| Nov 6, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 4.59% | - |
| Nov 5, 2025 | 38.60 | 39.20 | 38.60 | 39.20 | 39.20 | 12.00% | - |
| Nov 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Nov 3, 2025 | 35.20 | 35.20 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Oct 31, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | -2.76% | - |
| Oct 30, 2025 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | -3.72% | - |
| Oct 29, 2025 | 38.40 | 38.40 | 37.60 | 37.60 | 37.60 | -2.08% | - |
| Oct 28, 2025 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | -4.00% | - |
| Oct 27, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | -0.50% | - |
| Oct 24, 2025 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | 1.52% | - |
| Oct 23, 2025 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | - | - |
| Oct 22, 2025 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | 1.54% | - |
| Oct 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| Oct 20, 2025 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 2.60% | - |
| Oct 17, 2025 | 37.60 | 38.40 | 37.60 | 38.40 | 38.40 | -1.03% | - |
| Oct 16, 2025 | 39.20 | 39.20 | 38.80 | 38.80 | 38.80 | -2.51% | - |
| Oct 15, 2025 | 39.40 | 39.80 | 39.40 | 39.80 | 39.80 | 5.85% | - |
| Oct 14, 2025 | 36.80 | 37.60 | 36.80 | 37.60 | 37.60 | -2.08% | - |
| Oct 13, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | -4.00% | - |