Lancashire Holdings Limited (FRA:LNH)
Germany · Delayed Price · Currency is EUR 7.13
+0.01 (0.14%)
At close: Aug 26, 2026
FRA:LNH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.14% | - |
| Aug 25, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.71% | - |
| Aug 24, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.71% | - |
| Aug 21, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.15% | - |
| Aug 20, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.57% | - |
| Aug 19, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Aug 18, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.57% | - |
| Aug 17, 2026 | 7.00 | 7.05 | 7.00 | 7.02 | 7.02 | 1.89% | 1,389 |
| Aug 14, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.43% | 1,010 |
| Aug 13, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.29% | 1,010 |
| Aug 12, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.00% | - |
| Aug 11, 2026 | 7.10 | 7.10 | 7.01 | 7.01 | 7.01 | -2.77% | 1,211 |
| Aug 10, 2026 | 7.06 | 7.21 | 7.06 | 7.21 | 7.21 | 3.89% | 3,000 |
| Aug 7, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2.06% | - |
| Aug 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.81% | - |
| Aug 5, 2026 | 6.96 | 6.99 | 6.96 | 6.99 | 6.93 | -0.71% | 2,000 |
| Aug 4, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.97 | -1.12% | - |
| Aug 3, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.05 | 0.28% | - |
| Jul 31, 2026 | 7.18 | 7.18 | 7.10 | 7.10 | 7.03 | -1.53% | 1,000 |
| Jul 30, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.14 | -5.87% | - |
| Jul 29, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.59 | 1.06% | - |
| Jul 28, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.51 | -1.69% | - |
| Jul 27, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.64 | 3.35% | - |
| Jul 24, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.39 | 0.13% | - |
| Jul 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | 0.54% | - |
| Jul 22, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.34 | -4.39% | - |
| Jul 21, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.68 | 1.71% | - |
| Jul 20, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.55 | 1.06% | - |
| Jul 17, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.47 | -1.57% | - |
| Jul 16, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.59 | 0.66% | - |
| Jul 15, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.54 | 0.79% | - |
| Jul 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | 0.53% | - |
| Jul 13, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.44 | -1.57% | - |
| Jul 10, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.56 | - | - |
| Jul 9, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.56 | - | - |
| Jul 8, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.56 | 1.19% | - |
| Jul 7, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.47 | -1.05% | - |
| Jul 6, 2026 | 7.49 | 7.62 | 7.49 | 7.62 | 7.55 | -0.26% | 4,520 |
| Jul 3, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.57 | -0.13% | - |
| Jul 2, 2026 | 7.51 | 7.65 | 7.51 | 7.65 | 7.58 | 3.38% | 1,830 |
| Jul 1, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | -0.54% | - |
| Jun 30, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.37 | -0.27% | - |
| Jun 29, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.39 | 0.67% | - |
| Jun 26, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.34 | -0.40% | - |
| Jun 25, 2026 | 7.50 | 7.50 | 7.44 | 7.44 | 7.37 | - | 1,500 |
| Jun 24, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.37 | 0.27% | - |
| Jun 23, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.35 | 0.82% | - |
| Jun 22, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.29 | 0.41% | - |
| Jun 19, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.26 | -0.54% | - |
| Jun 18, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.30 | 0.41% | - |