Lovisa Holdings Limited (FRA:LO7)
Germany · Delayed Price · Currency is EUR 18.60
+0.80 (4.49%)
At close: Jan 30, 2026
Lovisa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.80 | 18.60 | 17.80 | 18.60 | 18.60 | 4.49% | 63 |
| Jan 29, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| Jan 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Jan 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Jan 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jan 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Jan 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3.53% | - |
| Jan 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Jan 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Jan 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Jan 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.98% | - |
| Jan 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Jan 14, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Jan 13, 2026 | 16.10 | 16.90 | 16.10 | 16.90 | 16.90 | 1.81% | 123 |
| Jan 12, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | 128 |
| Jan 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Jan 8, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jan 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | - |
| Jan 6, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.27% | - |
| Jan 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Jan 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Dec 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Dec 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| Dec 22, 2025 | 16.50 | 17.20 | 16.50 | 17.20 | 17.20 | -2.27% | 20 |
| Dec 19, 2025 | 16.80 | 17.60 | 16.80 | 17.60 | 17.60 | 10.69% | 69 |
| Dec 18, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 1.27% | 1 |
| Dec 17, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -3.09% | 1 |
| Dec 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Dec 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Dec 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Dec 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Dec 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Dec 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Dec 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Dec 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Dec 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.30% | - |
| Dec 3, 2025 | 17.50 | 18.20 | 17.50 | 18.20 | 18.20 | 4.60% | 1 |
| Dec 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -4.92% | - |
| Dec 1, 2025 | 17.50 | 18.30 | 17.50 | 18.30 | 18.30 | 3.39% | 47 |
| Nov 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.80% | - |
| Nov 27, 2025 | 17.60 | 18.40 | 17.60 | 18.40 | 18.40 | 2.79% | 109 |
| Nov 26, 2025 | 17.10 | 17.90 | 17.10 | 17.90 | 17.90 | 5.92% | 113 |
| Nov 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Nov 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Nov 21, 2025 | 16.40 | 17.20 | 16.40 | 16.40 | 16.40 | -14.58% | 89 |
| Nov 20, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Nov 19, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Nov 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| Nov 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |