Lingbao Gold Group Company Ltd. (FRA:LI9)
Germany · Delayed Price · Currency is EUR 2.540
-0.180 (-6.62%)
At close: Jan 30, 2026
FRA:LI9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.48 | 2.54 | 2.48 | 2.54 | 2.54 | -6.62% | 30 |
| Jan 29, 2026 | 2.66 | 2.72 | 2.66 | 2.72 | 2.72 | -1.45% | 2,000 |
| Jan 28, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 3.76% | - |
| Jan 27, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | - |
| Jan 26, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.05% | - |
| Jan 23, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| Jan 22, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -4.41% | - |
| Jan 21, 2026 | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | 10.57% | 500 |
| Jan 20, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Jan 19, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Jan 16, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Jan 15, 2026 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | 2.52% | 2,258 |
| Jan 14, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 3.48% | - |
| Jan 13, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 12, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 9.52% | 40 |
| Jan 9, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Jan 8, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jan 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Jan 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Jan 5, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | 350 |
| Jan 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 4.12% | - |
| Dec 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Dec 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -4.90% | - |
| Dec 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Dec 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 6.25% | - |
| Dec 19, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Dec 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | - |
| Dec 17, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.74% | - |
| Dec 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -5.08% | - |
| Dec 15, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.07% | - |
| Dec 12, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.46% | - |
| Dec 11, 2025 | 1.94 | 2.02 | 1.94 | 2.02 | 2.02 | 2.54% | 400 |
| Dec 10, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 7.65% | - |
| Dec 9, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Dec 8, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |
| Dec 5, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 0.54% | 700 |
| Dec 4, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Dec 3, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Dec 2, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Dec 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.91% | - |
| Nov 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.92% | - |
| Nov 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| Nov 26, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 4.22% | 214 |
| Nov 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Nov 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.32% | - |
| Nov 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.26% | - |
| Nov 20, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.84% | - |
| Nov 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 6.02% | - |
| Nov 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -10.27% | - |
| Nov 17, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |