Deutsche Lufthansa AG (FRA:LHAB)
Germany · Delayed Price · Currency is EUR 8.95
-0.20 (-2.19%)
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 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | 180 |
| Feb 19, 2026 | 9.00 | 9.20 | 9.00 | 9.15 | 9.15 | 1.10% | 6,568 |
| Feb 18, 2026 | 9.10 | 9.45 | 9.05 | 9.05 | 9.05 | -3.21% | 2,845 |
| Feb 17, 2026 | 9.10 | 9.35 | 9.10 | 9.35 | 9.35 | 1.63% | 2,339 |
| Feb 16, 2026 | 9.20 | 9.25 | 8.90 | 9.20 | 9.20 | 2.79% | 3,644 |
| Feb 13, 2026 | 8.85 | 9.05 | 8.85 | 8.95 | 8.95 | 1.13% | 785 |
| Feb 12, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | 1.72% | 5,160 |
| Feb 11, 2026 | 9.15 | 9.15 | 8.70 | 8.70 | 8.70 | -5.43% | 512 |
| Feb 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.13% | - |
| Feb 9, 2026 | 9.05 | 9.45 | 9.05 | 9.40 | 9.40 | 4.44% | 4,530 |
| Feb 6, 2026 | 8.85 | 9.10 | 8.80 | 9.00 | 9.00 | 1.69% | 5,285 |
| Feb 5, 2026 | 8.80 | 9.05 | 8.70 | 8.85 | 8.85 | -0.56% | 8,124 |
| Feb 4, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | - | 1,970 |
| Feb 3, 2026 | 8.80 | 9.00 | 8.75 | 8.90 | 8.90 | 1.71% | 30,997 |
| Feb 2, 2026 | 8.55 | 8.85 | 8.55 | 8.75 | 8.75 | -0.57% | 3,684 |
| Jan 30, 2026 | 8.85 | 8.85 | 8.60 | 8.80 | 8.80 | 4.14% | 3,629 |
| Jan 29, 2026 | 8.50 | 8.55 | 8.45 | 8.45 | 8.45 | -0.59% | 1,095 |
| Jan 28, 2026 | 8.55 | 8.55 | 8.45 | 8.50 | 8.50 | -0.58% | 3,000 |
| Jan 27, 2026 | 8.65 | 8.80 | 8.55 | 8.55 | 8.55 | -1.16% | 1,300 |
| Jan 26, 2026 | 8.90 | 8.90 | 8.50 | 8.65 | 8.65 | 0.58% | 6,904 |
| Jan 23, 2026 | 8.85 | 8.90 | 8.55 | 8.60 | 8.60 | -4.97% | 1,200 |
| Jan 22, 2026 | 8.95 | 9.05 | 8.75 | 9.05 | 9.05 | 10.37% | 4,500 |
| Jan 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Jan 20, 2026 | 8.25 | 8.35 | 8.15 | 8.35 | 8.35 | - | 772 |
| Jan 19, 2026 | 8.45 | 8.45 | 8.20 | 8.35 | 8.35 | 1.21% | 1,609 |
| Jan 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.37% | 200 |
| Jan 15, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 1.81% | 1,007 |
| Jan 14, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -2.35% | 140 |
| Jan 13, 2026 | 8.65 | 8.70 | 8.50 | 8.50 | 8.50 | -4.49% | 1,395 |
| Jan 12, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | -1.66% | 26,460 |
| Jan 9, 2026 | 8.85 | 9.05 | 8.85 | 9.05 | 9.05 | -1.09% | 250 |
| Jan 8, 2026 | 9.10 | 9.15 | 8.85 | 9.15 | 9.15 | 2.81% | 10,788 |
| Jan 7, 2026 | 9.30 | 9.30 | 8.70 | 8.90 | 8.90 | 0.56% | 1,452 |
| Jan 6, 2026 | 8.50 | 8.95 | 8.50 | 8.85 | 8.85 | 4.12% | 2,278 |
| Jan 5, 2026 | 8.35 | 8.50 | 8.30 | 8.50 | 8.50 | 0.59% | 547 |
| Jan 2, 2026 | 8.60 | 8.60 | 8.40 | 8.45 | 8.45 | - | 1,150 |
| Dec 30, 2025 | 8.20 | 8.45 | 8.20 | 8.45 | 8.45 | 1.20% | 759 |
| Dec 29, 2025 | 8.20 | 8.45 | 8.20 | 8.35 | 8.35 | 1.83% | 3,587 |
| Dec 23, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -3.53% | 271 |
| Dec 22, 2025 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 1.19% | 22 |
| Dec 19, 2025 | 8.45 | 8.75 | 8.40 | 8.40 | 8.40 | -3.45% | 3,391 |
| Dec 18, 2025 | 8.35 | 8.70 | 8.35 | 8.70 | 8.70 | 2.96% | 5 |
| Dec 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 155 |
| Dec 16, 2025 | 8.20 | 8.75 | 8.20 | 8.45 | 8.45 | 1.81% | 5,115 |
| Dec 15, 2025 | 8.20 | 8.45 | 8.20 | 8.30 | 8.30 | -1.78% | 190 |
| Dec 12, 2025 | 8.05 | 8.45 | 8.05 | 8.45 | 8.45 | 3.68% | 13,030 |
| Dec 11, 2025 | 7.80 | 8.15 | 7.80 | 8.15 | 8.15 | 2.52% | 510 |
| Dec 10, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Dec 9, 2025 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | -1.85% | 621 |
| Dec 8, 2025 | 8.35 | 8.35 | 8.10 | 8.10 | 8.10 | 0.62% | 774 |