Lendlease Group (FRA:LLC)
Germany · Delayed Price · Currency is EUR 1.742
-0.030 (-1.68%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | - | -1.42% | - |
| Aug 25, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.88% | - |
| Aug 24, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 2.35% | - |
| Aug 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.21% | - |
| Aug 20, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.61 | - | - |
| Aug 19, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.61 | -1.17% | - |
| Aug 18, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.63 | -2.29% | - |
| Aug 17, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.67 | -11.17% | - |
| Aug 14, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.88 | 1.58% | - |
| Aug 13, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.85 | - | - |
| Aug 12, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.85 | 1.59% | - |
| Aug 11, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.82 | -1.56% | - |
| Aug 10, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.85 | -0.52% | - |
| Aug 7, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.86 | 2.12% | - |
| Aug 6, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.82 | 1.07% | - |
| Aug 5, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.80 | 1.63% | - |
| Aug 4, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.78 | 1.66% | - |
| Aug 3, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.75 | -1.63% | - |
| Jul 31, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.78 | 2.22% | - |
| Jul 30, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.74 | -0.55% | - |
| Jul 29, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.75 | 2.84% | - |
| Jul 28, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.70 | - | - |
| Jul 27, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.70 | 2.92% | - |
| Jul 24, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.65 | -2.84% | - |
| Jul 23, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.70 | - | - |
| Jul 22, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.70 | -0.56% | - |
| Jul 21, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.71 | - | - |
| Jul 20, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.71 | -1.12% | - |
| Jul 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.73 | -1.65% | - |
| Jul 16, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.76 | 1.11% | - |
| Jul 15, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.74 | -1.64% | - |
| Jul 14, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.77 | 0.55% | - |
| Jul 13, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.76 | -2.15% | - |
| Jul 10, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.80 | 0.54% | - |
| Jul 9, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.79 | 1.09% | - |
| Jul 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.77 | - | - |
| Jul 7, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.77 | - | - |
| Jul 6, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.77 | -1.72% | - |
| Jul 3, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.80 | -0.43% | - |
| Jul 2, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.80 | - | - |
| Jul 1, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.80 | -3.61% | - |
| Jun 30, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.87 | 1.57% | - |
| Jun 29, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.84 | 2.69% | - |
| Jun 26, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.80 | -3.63% | - |
| Jun 25, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.86 | 9.66% | - |
| Jun 24, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.70 | - | - |
| Jun 23, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.70 | -3.30% | - |
| Jun 22, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.76 | 2.71% | - |
| Jun 19, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.71 | -1.56% | - |
| Jun 18, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.74 | 1.69% | - |