Lendlease Group (FRA:LLC)
Germany · Delayed Price · Currency is EUR 1.880
-0.030 (-1.57%)
Last updated: Jun 26, 2026, 7:32 PM CET
FRA:LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -3.63% | - |
| Jun 25, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 9.66% | - |
| Jun 24, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | - | - |
| Jun 23, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | -3.30% | - |
| Jun 22, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 2.71% | - |
| Jun 19, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.56% | - |
| Jun 18, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.69% | - |
| Jun 17, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -1.67% | - |
| Jun 16, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 4.05% | - |
| Jun 15, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -0.57% | - |
| Jun 12, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 5.45% | - |
| Jun 11, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 5.77% | - |
| Jun 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Jun 9, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 3.38% | - |
| Jun 8, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -0.67% | - |
| Jun 5, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -1.32% | - |
| Jun 4, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -1.95% | - |
| Jun 3, 2026 | 1.54 | 1.57 | 1.54 | 1.54 | 1.54 | -9.34% | 100 |
| Jun 2, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 6.26% | 500 |
| Jun 1, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | -4.28% | 10 |
| May 29, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | -0.60% | - |
| May 28, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -1.75% | - |
| May 27, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | - | - |
| May 26, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.87% | - |
| May 25, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -1.44% | - |
| May 22, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -5.49% | - |
| May 21, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -2.15% | - |
| May 20, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | - |
| May 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| May 18, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | -1.08% | - |
| May 15, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.12% | - |
| May 14, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 2.13% | - |
| May 13, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 1.62% | - |
| May 12, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -3.14% | - |
| May 11, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | -0.52% | - |
| May 8, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | -2.04% | - |
| May 7, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| May 6, 2026 | 1.94 | 2.00 | 1.94 | 1.95 | 1.95 | -1.52% | 514 |
| May 5, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | - | - |
| May 4, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | -2.94% | - |
| Apr 30, 2026 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | 0.99% | - |
| Apr 29, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | 0.40% | - |
| Apr 28, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.23% | - |
| Apr 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.44% | - |
| Apr 24, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.50% | - |
| Apr 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.32% | - |
| Apr 22, 2026 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | 2.12% | - |
| Apr 21, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.47% | - |
| Apr 20, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 2.31% | - |
| Apr 17, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 0.45% | - |