Lingbao Gold Group Company Ltd. (FRA:LI9)
Germany · Delayed Price · Currency is EUR 2.480
+0.080 (3.33%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:LI9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | - | 3.33% | - |
| Aug 25, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -9.77% | - |
| Aug 24, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -6.99% | - |
| Aug 21, 2026 | 2.62 | 2.86 | 2.62 | 2.86 | 2.86 | 15.32% | 300 |
| Aug 20, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 7.83% | - |
| Aug 19, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Aug 18, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -9.38% | - |
| Aug 17, 2026 | 2.32 | 2.56 | 2.32 | 2.56 | 2.56 | 13.27% | 521 |
| Aug 14, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Aug 13, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -4.27% | - |
| Aug 12, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | - |
| Aug 11, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -9.09% | - |
| Aug 10, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.13% | - |
| Aug 7, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 7.56% | - |
| Aug 6, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 4.39% | - |
| Aug 5, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 8.57% | - |
| Aug 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Aug 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Jul 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.09% | - |
| Jul 30, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.51% | - |
| Jul 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Jul 28, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -4.85% | - |
| Jul 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.04% | - |
| Jul 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | - |
| Jul 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Jul 22, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 17.05% | - |
| Jul 21, 2026 | 1.72 | 1.94 | 1.72 | 1.76 | 1.76 | 8.64% | 1,025 |
| Jul 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.85% | - |
| Jul 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -8.24% | - |
| Jul 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | - |
| Jul 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.51% | - |
| Jul 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 6.87% | - |
| Jul 13, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -1.23% | 10 |
| Jul 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 9.46% | - |
| Jul 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.13% | - |
| Jul 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Jul 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.97% | - |
| Jul 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Jul 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 16.31% | - |
| Jul 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 10.16% | - |
| Jul 1, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.07% | - |
| Jun 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -7.52% | - |
| Jun 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Jun 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -8.45% | - |
| Jun 25, 2026 | 1.24 | 1.42 | 1.24 | 1.42 | 1.42 | 5.97% | 10 |
| Jun 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Jun 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.21% | - |
| Jun 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -6.45% | - |
| Jun 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Jun 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | - |