LGI Homes, Inc. (FRA:LG1)
Germany · Delayed Price · Currency is EUR 38.34
+0.21 (0.55%)
Last updated: Apr 24, 2026, 8:41 AM CET
FRA:LG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 39.22 | 39.22 | 38.13 | 38.13 | - | -0.63% | - |
| Apr 22, 2026 | 38.27 | 38.37 | 38.27 | 38.37 | 38.37 | -3.62% | - |
| Apr 21, 2026 | 39.18 | 39.81 | 39.18 | 39.81 | 39.81 | 10.03% | - |
| Apr 20, 2026 | 36.63 | 36.63 | 36.18 | 36.18 | 36.18 | 5.27% | - |
| Apr 17, 2026 | 33.02 | 34.37 | 33.02 | 34.37 | 34.37 | 4.12% | - |
| Apr 16, 2026 | 32.97 | 33.01 | 32.97 | 33.01 | 33.01 | -0.75% | - |
| Apr 15, 2026 | 34.02 | 34.02 | 33.26 | 33.26 | 33.26 | 0.36% | - |
| Apr 14, 2026 | 33.24 | 33.24 | 33.14 | 33.14 | 33.14 | 2.51% | - |
| Apr 13, 2026 | 33.45 | 33.45 | 32.33 | 32.33 | 32.33 | -6.40% | - |
| Apr 10, 2026 | 34.44 | 34.54 | 34.44 | 34.54 | 34.54 | 5.05% | - |
| Apr 9, 2026 | 33.03 | 33.03 | 32.88 | 32.88 | 32.88 | 3.36% | - |
| Apr 8, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -1.33% | - |
| Apr 7, 2026 | 33.35 | 33.35 | 32.24 | 32.24 | 32.24 | 1.38% | - |
| Apr 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Apr 1, 2026 | 34.00 | 34.00 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Mar 31, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.48% | - |
| Mar 30, 2026 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | -6.40% | - |
| 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% | - |