Lingbao Gold Group Company Ltd. (FRA:LI9)
Germany · Delayed Price · Currency is EUR 1.620
-0.080 (-4.71%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:LI9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | - | -4.71% | - |
| Jun 2, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -5.03% | 400 |
| Jun 1, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 5.92% | 250 |
| May 29, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| May 28, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -6.11% | - |
| May 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -10.89% | 150 |
| May 26, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 1.51% | 150 |
| May 25, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| May 22, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| May 21, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 5.73% | - |
| May 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | -2.62% | - |
| May 19, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | -3.05% | - |
| May 18, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.96 | -4.37% | - |
| May 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | -5.50% | - |
| May 14, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | -6.84% | - |
| May 13, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.33 | -5.65% | - |
| May 12, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.47 | 5.08% | - |
| May 11, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.35 | -7.09% | - |
| May 8, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.53 | -3.05% | - |
| May 7, 2026 | 2.42 | 2.62 | 2.42 | 2.62 | 2.61 | 20.18% | 100 |
| May 6, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | 7.92% | - |
| May 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | -4.72% | - |
| May 4, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | 0.95% | - |
| Apr 30, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.09 | -7.89% | - |
| Apr 29, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | 6.54% | - |
| Apr 28, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.13 | -6.14% | - |
| Apr 27, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | -3.39% | - |
| Apr 24, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.35 | -0.84% | - |
| Apr 23, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.37 | -8.46% | - |
| Apr 22, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.59 | -1.52% | - |
| Apr 21, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.63 | -8.97% | - |
| Apr 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.89 | 9.02% | 250 |
| Apr 17, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.65 | -4.32% | - |
| Apr 16, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.77 | -0.71% | - |
| Apr 15, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.79 | 2.94% | - |
| Apr 14, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.71 | -4.90% | - |
| Apr 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.85 | -2.72% | - |
| Apr 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.93 | -2.65% | - |
| Apr 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.01 | -4.43% | - |
| Apr 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.15 | 8.97% | - |
| Apr 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.89 | - | - |
| Apr 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.89 | -5.23% | - |
| Apr 1, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.05 | 7.75% | - |
| Mar 31, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.83 | -2.74% | - |
| Mar 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.91 | 8.15% | - |
| Mar 27, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.69 | 3.85% | - |
| Mar 26, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.59 | -2.26% | - |
| Mar 25, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.65 | 6.40% | - |
| Mar 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.49 | 15.74% | - |
| Mar 23, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | -16.28% | - |