Lovisa Holdings Limited (FRA:LO7)
Germany · Delayed Price · Currency is EUR 13.70
-0.40 (-2.84%)
At close: Sep 18, 2026
FRA:LO7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | 1.37% | - |
| Aug 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.38 | -2.67% | - |
| Aug 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | -3.85% | - |
| Aug 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.37 | -0.64% | - |
| Aug 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.47 | -3.09% | - |
| Aug 7, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 15.96 | 1.89% | 20 |
| Aug 6, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.66 | 1.92% | - |
| Aug 5, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.37 | 3.31% | - |
| Aug 4, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.88 | 2.72% | - |
| Aug 3, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.48 | 2.80% | - |
| Jul 31, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.09 | 0.70% | - |
| Jul 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.99 | -2.74% | - |
| Jul 29, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.38 | 6.57% | - |
| Jul 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.50 | 7.87% | - |
| Jul 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | -3.05% | - |
| Jul 24, 2026 | 12.30 | 13.10 | 12.30 | 13.10 | 12.90 | 1.55% | 25 |
| Jul 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.71 | -1.53% | - |
| Jul 22, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | -0.76% | - |
| Jul 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.00 | -2.94% | - |
| Jul 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.40 | -1.45% | - |
| Jul 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | -1.43% | - |
| Jul 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.79 | 4.48% | - |
| Jul 15, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | 0.75% | - |
| Jul 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.10 | -0.75% | - |
| Jul 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.20 | - | - |