Lifetime Brands, Inc. (FRA:LH1)
Germany · Delayed Price · Currency is EUR 5.50
-0.10 (-1.79%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:LH1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Apr 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Apr 21, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 830 |
| Apr 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Apr 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -8.40% | - |
| Apr 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 7.38% | - |
| Apr 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -10.29% | - |
| Apr 14, 2026 | 6.35 | 6.80 | 6.35 | 6.80 | 6.80 | 9.68% | 876 |
| Apr 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Apr 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 11.50% | - |
| Apr 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -6.61% | - |
| Apr 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 17.48% | - |
| Apr 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 9.57% | - |
| Apr 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Apr 1, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.96% | - |
| Mar 31, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 8.61% | - |
| Mar 30, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 6.09% | - |
| Mar 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.48% | - |
| Mar 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -7.34% | - |
| Mar 25, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.68% | - |
| Mar 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 21.74% | - |
| Mar 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.65% | - |
| Mar 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 6.78% | - |
| Mar 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Mar 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -8.85% | - |
| Mar 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 21.52% | - |
| Mar 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 16.18% | - |
| Mar 13, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 5.43% | - |
| Mar 12, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.57% | - |
| Mar 11, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.05% | - |
| Mar 10, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -10.88% | - |
| Mar 9, 2026 | 2.60 | 2.94 | 2.60 | 2.94 | 2.94 | 10.53% | 25 |
| Mar 6, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Mar 5, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.27% | - |
| Mar 4, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.22% | - |
| Mar 3, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -10.00% | - |
| Mar 2, 2026 | 2.62 | 3.00 | 2.62 | 3.00 | 3.00 | 10.29% | 200 |
| Feb 27, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Feb 26, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | - |
| Feb 25, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.17% | - |
| Feb 24, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -13.75% | - |
| Feb 23, 2026 | 2.88 | 3.20 | 2.88 | 3.20 | 3.20 | 13.48% | 723 |
| Feb 20, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Feb 19, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 4.48% | - |
| Feb 18, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.19% | - |
| Feb 17, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Feb 16, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Feb 13, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | - |
| Feb 12, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Feb 11, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | - |