Lovisa Holdings Limited (FRA:LO7)
Germany · Delayed Price · Currency is EUR 15.80
+0.40 (2.60%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:LO7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | 118 |
| Oct 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Oct 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Oct 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Oct 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Oct 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 4.11% | - |
| Oct 15, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Oct 14, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Oct 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% | - |
| Oct 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Oct 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Oct 8, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.00% | 118 |
| Oct 7, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 1.35% | - |
| Oct 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Oct 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Oct 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Oct 1, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | -0.68% | - |
| Sep 30, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 29, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Sep 28, 2026 | 14.50 | 15.30 | 14.50 | 14.50 | 14.50 | -0.68% | 118 |
| Sep 25, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | -2.67% | - |
| Sep 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Sep 23, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | - | - |
| Sep 22, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 4.96% | - |
| Sep 21, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | - |
| Sep 18, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Sep 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Sep 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Sep 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.77% | - |
| Sep 14, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.50 | 6.20% | - |
| Sep 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | -3.73% | - |
| Sep 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | -0.74% | - |
| Sep 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.30 | -2.17% | - |
| Sep 8, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | -3.50% | - |
| Sep 7, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.09 | 2.88% | - |
| Sep 4, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.69 | 0.72% | - |
| Sep 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | -4.17% | - |
| Sep 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.19 | -4.00% | - |
| Sep 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | -3.85% | - |
| Aug 31, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.37 | -1.27% | - |
| Aug 28, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.56 | -2.47% | - |
| Aug 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.96 | -2.41% | - |
| Aug 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.35 | 12.93% | - |
| Aug 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.48 | 6.52% | - |
| Aug 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | - | - |
| Aug 21, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | -1.43% | - |
| Aug 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | 4.48% | - |
| Aug 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | -6.29% | - |
| Aug 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.09 | -0.69% | - |
| Aug 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.19 | -2.70% | - |