Deutsche Lufthansa AG (FRA:LHA)
Germany · Delayed Price · Currency is EUR 8.06
+0.04 (0.55%)
At close: Aug 26, 2026
FRA:LHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.01 | 8.16 | 8.01 | 8.16 | - | 1.85% | 1,800 |
| Aug 25, 2026 | 7.79 | 8.01 | 7.79 | 8.01 | 8.01 | 2.12% | 34,590 |
| Aug 24, 2026 | 7.68 | 7.85 | 7.63 | 7.85 | 7.85 | 3.24% | 11,705 |
| Aug 21, 2026 | 7.64 | 7.65 | 7.58 | 7.60 | 7.60 | -0.91% | 34,884 |
| Aug 20, 2026 | 7.83 | 7.86 | 7.59 | 7.67 | 7.67 | -3.21% | 40,374 |
| Aug 19, 2026 | 7.85 | 7.92 | 7.85 | 7.92 | 7.92 | 0.15% | 14,173 |
| Aug 18, 2026 | 8.07 | 8.07 | 7.85 | 7.91 | 7.91 | -1.84% | 73,224 |
| Aug 17, 2026 | 8.15 | 8.15 | 8.06 | 8.06 | 8.06 | -1.42% | 15,135 |
| Aug 14, 2026 | 8.27 | 8.27 | 8.14 | 8.18 | 8.18 | -0.24% | 49,776 |
| Aug 13, 2026 | 8.21 | 8.25 | 8.20 | 8.20 | 8.20 | -0.58% | 7,640 |
| Aug 12, 2026 | 8.28 | 8.30 | 8.17 | 8.24 | 8.24 | -0.43% | 8,210 |
| Aug 11, 2026 | 8.31 | 8.35 | 8.24 | 8.28 | 8.28 | -0.67% | 18,717 |
| Aug 10, 2026 | 8.40 | 8.41 | 8.29 | 8.34 | 8.34 | -1.30% | 9,153 |
| Aug 7, 2026 | 8.53 | 8.53 | 8.35 | 8.45 | 8.45 | -1.47% | 34,105 |
| Aug 6, 2026 | 8.65 | 8.70 | 8.57 | 8.57 | 8.57 | -0.86% | 13,625 |
| Aug 5, 2026 | 8.45 | 8.78 | 8.45 | 8.65 | 8.65 | 2.44% | 82,384 |
| Aug 4, 2026 | 8.91 | 8.91 | 8.09 | 8.44 | 8.44 | -8.86% | 310,106 |
| Aug 3, 2026 | 9.29 | 9.39 | 9.18 | 9.26 | 9.26 | 3.03% | 31,780 |
| Jul 31, 2026 | 9.05 | 9.15 | 8.99 | 8.99 | 8.99 | -0.90% | 28,885 |
| Jul 30, 2026 | 8.84 | 9.09 | 8.84 | 9.07 | 9.07 | 1.75% | 16,062 |
| Jul 29, 2026 | 8.92 | 9.00 | 8.90 | 8.91 | 8.91 | -1.28% | 26,307 |
| Jul 28, 2026 | 8.96 | 9.08 | 8.96 | 9.03 | 9.03 | 0.80% | 8,630 |
| Jul 27, 2026 | 9.01 | 9.14 | 8.95 | 8.96 | 8.96 | 3.23% | 10,590 |
| Jul 24, 2026 | 8.49 | 8.68 | 8.49 | 8.68 | 8.68 | 1.64% | 4,096 |
| Jul 23, 2026 | 8.74 | 8.74 | 8.50 | 8.54 | 8.54 | -2.76% | 7,909 |
| Jul 22, 2026 | 8.92 | 8.92 | 8.78 | 8.78 | 8.78 | -1.59% | 5,419 |
| Jul 21, 2026 | 8.80 | 9.01 | 8.80 | 8.92 | 8.92 | 1.23% | 10,238 |
| Jul 20, 2026 | 8.95 | 8.95 | 8.75 | 8.81 | 8.81 | -1.48% | 13,134 |
| Jul 17, 2026 | 9.01 | 9.04 | 8.92 | 8.95 | 8.95 | -1.61% | 11,585 |
| Jul 16, 2026 | 9.15 | 9.22 | 9.09 | 9.09 | 9.09 | -0.61% | 8,656 |
| Jul 15, 2026 | 9.10 | 9.17 | 9.04 | 9.15 | 9.15 | 0.97% | 3,743 |
| Jul 14, 2026 | 9.01 | 9.06 | 8.89 | 9.06 | 9.06 | -0.40% | 7,185 |
| Jul 13, 2026 | 9.27 | 9.35 | 9.10 | 9.10 | 9.10 | -4.15% | 9,727 |
| Jul 10, 2026 | 9.32 | 9.57 | 9.32 | 9.49 | 9.49 | 1.52% | 7,760 |
| Jul 9, 2026 | 9.31 | 9.46 | 9.24 | 9.35 | 9.35 | 0.99% | 6,650 |
| Jul 8, 2026 | 9.36 | 9.63 | 9.25 | 9.26 | 9.26 | -5.59% | 43,620 |
| Jul 7, 2026 | 9.97 | 10.22 | 9.79 | 9.80 | 9.80 | -2.16% | 36,392 |
| Jul 6, 2026 | 9.91 | 10.11 | 9.86 | 10.02 | 10.02 | 1.29% | 60,335 |
| Jul 3, 2026 | 10.00 | 10.03 | 9.89 | 9.89 | 9.89 | -0.06% | 77,794 |
| Jul 2, 2026 | 9.81 | 10.06 | 9.74 | 9.90 | 9.90 | 1.73% | 111,359 |
| Jul 1, 2026 | 9.93 | 9.97 | 9.65 | 9.73 | 9.73 | -2.17% | 82,493 |
| Jun 30, 2026 | 9.77 | 10.00 | 9.74 | 9.95 | 9.95 | 1.51% | 164,296 |
| Jun 29, 2026 | 9.74 | 9.80 | 9.59 | 9.80 | 9.80 | 0.49% | 108,754 |
| Jun 26, 2026 | 9.70 | 9.80 | 9.59 | 9.75 | 9.75 | 0.23% | 56,257 |
| Jun 25, 2026 | 9.53 | 9.84 | 9.50 | 9.73 | 9.73 | 2.40% | 104,721 |
| Jun 24, 2026 | 9.12 | 9.60 | 9.12 | 9.50 | 9.50 | 3.33% | 129,094 |
| Jun 23, 2026 | 9.06 | 9.24 | 8.85 | 9.19 | 9.19 | 1.03% | 25,294 |
| Jun 22, 2026 | 9.07 | 9.21 | 9.03 | 9.10 | 9.10 | 0.55% | 40,427 |
| Jun 19, 2026 | 9.08 | 9.16 | 8.98 | 9.05 | 9.05 | -0.72% | 22,637 |
| Jun 18, 2026 | 8.92 | 9.15 | 8.92 | 9.12 | 9.12 | 2.77% | 49,351 |