China Resources Gas Group Limited (FRA:LGX1)
Germany · Delayed Price · Currency is EUR 1.590
-0.140 (-8.09%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:LGX1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | - | -8.09% | - |
| Jun 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.85% | 1,483 |
| Jun 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.07% | - |
| Jun 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jun 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Jun 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -7.07% | - |
| Jun 17, 2026 | 1.72 | 1.84 | 1.72 | 1.84 | 1.84 | 4.55% | 300 |
| Jun 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Jun 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Jun 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Jun 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Jun 10, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Jun 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |
| Jun 8, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| Jun 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Jun 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jun 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Jun 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jun 1, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.64% | - |
| May 29, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.89 | 2.08% | - |
| May 28, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.85 | -1.03% | - |
| May 27, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.87 | -1.02% | - |
| May 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.89 | -1.51% | - |
| May 25, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.92 | 0.51% | - |
| May 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.91 | -0.50% | - |
| May 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.92 | -1.49% | - |
| May 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.95 | 1.00% | - |
| May 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.93 | - | - |
| May 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.93 | -1.96% | - |
| May 15, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.97 | - | - |
| May 14, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.97 | - | - |
| May 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.97 | - | - |
| May 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.97 | 0.99% | - |
| May 11, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.95 | -0.98% | - |
| May 8, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.97 | 2.00% | - |
| May 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.93 | 1.01% | - |
| May 6, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.91 | - | - |
| May 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.91 | - | - |
| May 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.91 | - | - |
| Apr 30, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.91 | -1.00% | - |
| Apr 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.93 | 1.01% | - |
| Apr 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.91 | - | - |
| Apr 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.91 | -1.00% | - |
| Apr 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.93 | - | - |
| Apr 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.93 | - | - |
| Apr 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.93 | 0.50% | - |
| Apr 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.92 | 0.51% | - |
| Apr 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.91 | - | - |
| Apr 17, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.91 | -1.00% | - |