Lingbao Gold Group Company Ltd. (FRA:LI9)
Germany · Delayed Price · Currency is EUR 2.700
+0.100 (3.85%)
At close: Mar 27, 2026
FRA:LI9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | - |
| Mar 26, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| Mar 25, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 6.40% | - |
| Mar 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 15.74% | - |
| Mar 23, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -16.28% | - |
| Mar 20, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Mar 19, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -13.33% | - |
| Mar 18, 2026 | 3.04 | 3.10 | 3.00 | 3.00 | 3.00 | 2.04% | 6,700 |
| Mar 17, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Mar 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 105 |
| Mar 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Mar 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.91% | - |
| Mar 11, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Mar 10, 2026 | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | 9.93% | 160 |
| Mar 9, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | 14.39% | 439 |
| Mar 6, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 2.33% | - |
| Mar 5, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Mar 4, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -4.38% | - |
| Mar 3, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -5.52% | - |
| Mar 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Feb 27, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Feb 26, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -1.34% | 2,464 |
| Feb 25, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 6.43% | - |
| Feb 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Feb 23, 2026 | 2.72 | 2.82 | 2.72 | 2.82 | 2.82 | 8.46% | 56 |
| Feb 20, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.99% | - |
| Feb 19, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Feb 18, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Feb 17, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Feb 16, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 5.56% | - |
| Feb 13, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.82% | - |
| Feb 12, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Feb 11, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 7.26% | - |
| Feb 10, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 3.33% | - |
| Feb 9, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 5.26% | - |
| Feb 6, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | - |
| Feb 5, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -4.10% | - |
| Feb 4, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.67% | - |
| Feb 3, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 8.11% | - |
| Feb 2, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -12.60% | - |
| 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% | - |