Lovisa Holdings Limited (FRA:LO7)
Germany · Delayed Price · Currency is EUR 16.60
+1.90 (12.93%)
Last updated: Aug 26, 2026, 8:14 AM CET
FRA:LO7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | - | 12.93% | - |
| Aug 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 6.52% | - |
| Aug 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 21, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Aug 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4.48% | - |
| Aug 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -6.29% | - |
| Aug 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Aug 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Aug 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Aug 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Aug 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.85% | - |
| Aug 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Aug 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Aug 7, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 1.89% | 20 |
| Aug 6, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Aug 5, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.31% | - |
| Aug 4, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.72% | - |
| Aug 3, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Jul 31, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Jul 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Jul 29, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 6.57% | - |
| Jul 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 7.87% | - |
| Jul 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Jul 24, 2026 | 12.30 | 13.10 | 12.30 | 13.10 | 13.10 | 1.55% | 25 |
| Jul 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Jul 22, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jul 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Jul 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Jul 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Jul 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4.48% | - |
| Jul 15, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Jul 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jul 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jul 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | - |
| Jul 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 3.76% | - |
| Jul 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jul 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Jul 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Jul 3, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | -1.52% | - |
| Jul 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -7.69% | - |
| Jul 1, 2026 | 13.40 | 14.30 | 13.40 | 14.30 | 14.30 | 3.62% | 68 |
| Jun 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Jun 29, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | - |
| Jun 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Jun 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 4.62% | - |
| Jun 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | - |
| Jun 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Jun 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Jun 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jun 18, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |