Lion Corporation (FRA:LOC)
Germany · Delayed Price · Currency is EUR 9.00
+0.15 (1.69%)
At close: Jul 17, 2026
FRA:LOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | - |
| Jul 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Jul 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Jul 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Jul 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Jul 10, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Jul 9, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| Jul 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Jul 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Jul 6, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Jul 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jul 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | - |
| Jul 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Jun 30, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jun 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.47% | - |
| Jun 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.06 | 1.10% | - |
| Jun 25, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | 2.26% | - |
| Jun 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.76 | 1.14% | - |
| Jun 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.66 | 1.16% | - |
| Jun 22, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.56 | - | - |
| Jun 19, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.56 | - | - |
| Jun 18, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.56 | -3.35% | - |
| Jun 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | 1.70% | - |
| Jun 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.71 | 1.15% | - |
| Jun 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.61 | -1.14% | - |
| Jun 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.71 | 0.57% | - |
| Jun 11, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.66 | -1.13% | - |
| Jun 10, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.76 | 2.31% | - |
| Jun 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.56 | 0.58% | - |
| Jun 8, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.51 | 2.99% | - |
| Jun 5, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | 0.60% | - |
| Jun 4, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | 0.61% | - |
| Jun 3, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | -0.60% | - |
| Jun 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | -1.19% | - |
| Jun 1, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | -2.33% | - |
| May 29, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.51 | 1.18% | - |
| May 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | - | - |
| May 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | 1.80% | - |
| May 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | -1.18% | - |
| May 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.36 | -0.59% | - |
| May 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | -0.58% | - |
| May 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | 2.40% | - |
| May 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | -2.91% | - |
| May 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.51 | 3.61% | - |
| May 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | 1.84% | - |
| May 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | - | - |
| May 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | 2.52% | - |
| May 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.87 | -0.62% | - |
| May 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | -0.62% | - |
| May 11, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.97 | -1.23% | - |