Lovisa Holdings Limited (FRA:LO7)
Germany · Delayed Price · Currency is EUR 12.80
-0.50 (-3.76%)
At close: Mar 27, 2026
FRA:LO7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Mar 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Mar 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 6.50% | - |
| Mar 24, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Mar 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Mar 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Mar 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Mar 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -5.30% | - |
| Mar 13, 2026 | 12.40 | 13.20 | 12.40 | 13.20 | 13.20 | 6.45% | 42 |
| Mar 12, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -7.46% | - |
| Mar 11, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Mar 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.88% | - |
| Mar 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Mar 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Mar 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Mar 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.48 | -3.76% | - |
| Mar 3, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.97 | -2.92% | - |
| Mar 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.36 | -2.14% | - |
| Feb 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.65 | -3.45% | - |
| Feb 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.14 | -1.36% | - |
| Feb 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.33 | 1.38% | - |
| Feb 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.14 | -3.97% | - |
| Feb 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.72 | -1.31% | - |
| Feb 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.92 | -3.16% | - |
| Feb 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.40 | -12.71% | - |
| Feb 18, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.64 | 4.02% | - |
| Feb 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.96 | 3.57% | - |
| Feb 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.38 | 1.82% | - |
| Feb 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.09 | -4.07% | - |
| Feb 12, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.77 | -10.88% | - |
| Feb 11, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.81 | - | - |
| Feb 10, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.81 | 3.21% | - |
| Feb 9, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.23 | 3.89% | - |
| Feb 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.55 | -3.23% | - |
| Feb 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.13 | 3.91% | - |
| Feb 4, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.45 | -4.79% | - |
| Feb 3, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.33 | 4.44% | - |
| Feb 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.55 | -3.23% | - |
| Jan 30, 2026 | 17.80 | 18.60 | 17.80 | 18.60 | 18.13 | 4.49% | 63 |
| Jan 29, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.35 | 2.30% | - |
| Jan 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 16.96 | -1.69% | - |
| Jan 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.25 | -0.56% | - |
| Jan 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.35 | - | - |
| Jan 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.35 | 1.14% | - |
| Jan 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.16 | 3.53% | - |
| Jan 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.57 | -2.86% | - |
| Jan 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.06 | 2.94% | - |
| Jan 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.57 | -1.73% | - |