Deutsche Lufthansa AG (FRA:LHA)
Germany · Delayed Price · Currency is EUR 9.14
+0.07 (0.82%)
At close: Feb 20, 2026
Deutsche Lufthansa AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.12 | 9.14 | 9.07 | 9.14 | 9.14 | 0.82% | 15,718 |
| Feb 19, 2026 | 9.13 | 9.45 | 9.07 | 9.07 | 9.07 | -1.46% | 33,833 |
| Feb 18, 2026 | 9.22 | 9.29 | 9.01 | 9.20 | 9.20 | -0.04% | 8,513 |
| Feb 17, 2026 | 9.20 | 9.25 | 9.10 | 9.20 | 9.20 | -0.48% | 9,425 |
| Feb 16, 2026 | 9.04 | 9.25 | 9.04 | 9.25 | 9.25 | 1.54% | 17,801 |
| Feb 13, 2026 | 9.00 | 9.19 | 9.00 | 9.11 | 9.11 | 1.02% | 12,543 |
| Feb 12, 2026 | 8.88 | 9.11 | 8.88 | 9.02 | 9.02 | 1.49% | 28,780 |
| Feb 11, 2026 | 8.96 | 8.96 | 8.80 | 8.88 | 8.88 | -0.36% | 44,547 |
| Feb 10, 2026 | 9.40 | 9.45 | 8.88 | 8.92 | 8.92 | -6.15% | 100,461 |
| Feb 9, 2026 | 9.21 | 9.50 | 9.21 | 9.50 | 9.50 | 3.64% | 296,420 |
| Feb 6, 2026 | 9.04 | 9.20 | 8.97 | 9.17 | 9.17 | 1.66% | 50,297 |
| Feb 5, 2026 | 9.00 | 9.13 | 8.88 | 9.02 | 9.02 | 0.09% | 20,444 |
| Feb 4, 2026 | 8.99 | 9.10 | 8.97 | 9.01 | 9.01 | 1.81% | 47,272 |
| Feb 3, 2026 | 8.92 | 9.01 | 8.83 | 8.85 | 8.85 | -0.25% | 34,299 |
| Feb 2, 2026 | 8.63 | 8.94 | 8.63 | 8.87 | 8.87 | 2.76% | 12,910 |
| Jan 30, 2026 | 8.67 | 8.76 | 8.63 | 8.63 | 8.63 | -0.39% | 9,986 |
| Jan 29, 2026 | 8.64 | 8.82 | 8.58 | 8.67 | 8.67 | 0.32% | 5,806 |
| Jan 28, 2026 | 8.79 | 8.79 | 8.60 | 8.64 | 8.64 | -1.53% | 5,367 |
| Jan 27, 2026 | 8.75 | 8.77 | 8.68 | 8.77 | 8.77 | -0.02% | 6,991 |
| Jan 26, 2026 | 8.73 | 8.82 | 8.65 | 8.77 | 8.77 | 0.18% | 13,500 |
| Jan 23, 2026 | 9.00 | 9.00 | 8.73 | 8.76 | 8.76 | -2.52% | 17,490 |
| Jan 22, 2026 | 8.75 | 9.04 | 8.75 | 8.98 | 8.98 | 6.32% | 131,320 |
| Jan 21, 2026 | 8.39 | 8.51 | 8.39 | 8.45 | 8.45 | 2.00% | 28,442 |
| Jan 20, 2026 | 8.36 | 8.36 | 8.25 | 8.28 | 8.28 | -1.07% | 17,100 |
| Jan 19, 2026 | 8.27 | 8.44 | 8.20 | 8.37 | 8.37 | - | 21,892 |
| Jan 16, 2026 | 8.36 | 8.45 | 8.35 | 8.37 | 8.37 | 0.05% | 11,417 |
| Jan 15, 2026 | 8.30 | 8.42 | 8.30 | 8.37 | 8.37 | 1.87% | 12,114 |
| Jan 14, 2026 | 8.42 | 8.54 | 8.20 | 8.22 | 8.22 | -5.13% | 19,345 |
| Jan 13, 2026 | 8.82 | 8.82 | 8.61 | 8.66 | 8.66 | -1.14% | 16,181 |
| Jan 12, 2026 | 8.80 | 8.85 | 8.70 | 8.76 | 8.76 | -0.68% | 39,472 |
| Jan 9, 2026 | 9.05 | 9.08 | 8.82 | 8.82 | 8.82 | -2.09% | 12,569 |
| Jan 8, 2026 | 9.08 | 9.23 | 8.99 | 9.01 | 9.01 | -1.53% | 105,782 |
| Jan 7, 2026 | 9.12 | 9.23 | 8.98 | 9.15 | 9.15 | 3.34% | 124,080 |
| Jan 6, 2026 | 8.64 | 8.90 | 8.62 | 8.85 | 8.85 | 2.81% | 90,194 |
| Jan 5, 2026 | 8.53 | 8.65 | 8.50 | 8.61 | 8.61 | 1.20% | 25,829 |
| Jan 2, 2026 | 8.35 | 8.58 | 8.35 | 8.51 | 8.51 | 1.29% | 64,435 |
| Dec 30, 2025 | 8.33 | 8.40 | 8.30 | 8.40 | 8.40 | 0.91% | 24,101 |
| Dec 29, 2025 | 8.40 | 8.40 | 8.29 | 8.32 | 8.32 | -0.90% | 21,260 |
| Dec 23, 2025 | 8.49 | 8.51 | 8.40 | 8.40 | 8.40 | -1.29% | 13,116 |
| Dec 22, 2025 | 8.50 | 8.55 | 8.46 | 8.51 | 8.51 | -0.49% | 21,341 |
| Dec 19, 2025 | 8.58 | 8.75 | 8.55 | 8.55 | 8.55 | -1.32% | 23,803 |
| Dec 18, 2025 | 8.47 | 8.69 | 8.47 | 8.67 | 8.67 | 2.80% | 20,265 |
| Dec 17, 2025 | 8.56 | 8.56 | 8.43 | 8.43 | 8.43 | -1.75% | 19,919 |
| Dec 16, 2025 | 8.46 | 8.72 | 8.45 | 8.58 | 8.58 | 2.14% | 140,802 |
| Dec 15, 2025 | 8.44 | 8.55 | 8.40 | 8.40 | 8.40 | -0.43% | 46,022 |
| Dec 12, 2025 | 8.16 | 8.58 | 8.16 | 8.44 | 8.44 | 3.33% | 57,276 |
| Dec 11, 2025 | 7.90 | 8.16 | 7.90 | 8.16 | 8.16 | 3.11% | 10,737 |
| Dec 10, 2025 | 8.07 | 8.07 | 7.86 | 7.92 | 7.92 | -1.66% | 5,016 |
| Dec 9, 2025 | 8.22 | 8.24 | 8.00 | 8.05 | 8.05 | -2.80% | 29,122 |
| Dec 8, 2025 | 8.29 | 8.40 | 8.24 | 8.28 | 8.28 | 1.30% | 27,407 |