LGI Homes, Inc. (FRA:LG1)
Germany · Delayed Price · Currency is EUR 34.40
-2.20 (-6.01%)
At close: Mar 27, 2026
FRA:LG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | -6.01% | 30 |
| Mar 26, 2026 | 33.60 | 36.60 | 33.60 | 36.60 | 36.60 | 12.96% | 14 |
| Mar 25, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3.85% | - |
| Mar 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 6.85% | - |
| Mar 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -4.58% | - |
| Mar 20, 2026 | 32.00 | 32.00 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Mar 19, 2026 | 32.60 | 32.60 | 31.60 | 31.60 | 31.60 | -5.95% | - |
| Mar 18, 2026 | 35.60 | 35.60 | 33.60 | 33.60 | 33.60 | -6.15% | - |
| Mar 17, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Mar 16, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | 1.71% | 46 |
| Mar 13, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Mar 12, 2026 | 35.40 | 35.40 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Mar 11, 2026 | 36.40 | 36.40 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Mar 10, 2026 | 36.80 | 36.80 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Mar 9, 2026 | 36.80 | 36.80 | 35.20 | 35.20 | 35.20 | -7.85% | - |
| Mar 6, 2026 | 40.20 | 40.20 | 38.20 | 38.20 | 38.20 | -6.37% | - |
| Mar 5, 2026 | 41.60 | 41.60 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Mar 4, 2026 | 42.00 | 42.00 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Mar 3, 2026 | 41.40 | 41.40 | 40.40 | 40.40 | 40.40 | -3.81% | - |
| Mar 2, 2026 | 42.40 | 42.40 | 42.00 | 42.00 | 42.00 | -1.41% | - |
| Feb 27, 2026 | 43.80 | 43.80 | 42.60 | 42.60 | 42.60 | - | - |
| Feb 26, 2026 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | - | - |
| Feb 25, 2026 | 44.00 | 44.00 | 42.60 | 42.60 | 42.60 | -5.33% | - |
| Feb 24, 2026 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Feb 23, 2026 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | 4.07% | - |
| 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% | - |