Lockheed Martin Corporation (FRA:LOM)
Germany · Delayed Price · Currency is EUR 553.40
-11.60 (-2.05%)
At close: Feb 20, 2026
Lockheed Martin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 570.80 | 571.30 | 551.20 | 553.40 | 553.40 | -2.05% | 380 |
| Feb 19, 2026 | 554.40 | 567.70 | 552.10 | 565.00 | 565.00 | 2.32% | 274 |
| Feb 18, 2026 | 547.80 | 556.30 | 547.50 | 552.20 | 552.20 | -0.09% | 129 |
| Feb 17, 2026 | 550.40 | 552.70 | 545.50 | 552.70 | 552.70 | 0.53% | 169 |
| Feb 16, 2026 | 551.10 | 553.20 | 548.00 | 549.80 | 549.80 | 0.22% | 293 |
| Feb 13, 2026 | 535.90 | 552.40 | 533.30 | 548.60 | 548.60 | 1.59% | 177 |
| Feb 12, 2026 | 531.30 | 542.20 | 527.90 | 540.00 | 540.00 | 1.91% | 136 |
| Feb 11, 2026 | 528.80 | 532.00 | 525.90 | 529.90 | 529.90 | -0.24% | 152 |
| Feb 10, 2026 | 535.50 | 535.50 | 531.20 | 531.20 | 531.20 | -0.06% | 38 |
| Feb 9, 2026 | 526.30 | 531.50 | 522.90 | 531.50 | 531.50 | 1.45% | 112 |
| Feb 6, 2026 | 515.00 | 523.90 | 515.00 | 523.90 | 523.90 | 1.00% | 92 |
| Feb 5, 2026 | 509.60 | 518.70 | 509.30 | 518.70 | 518.70 | 1.57% | 144 |
| Feb 4, 2026 | 531.60 | 533.20 | 510.70 | 510.70 | 510.70 | -5.00% | 330 |
| Feb 3, 2026 | 538.60 | 542.90 | 534.20 | 537.60 | 537.60 | -0.09% | 140 |
| Feb 2, 2026 | 531.10 | 542.30 | 520.00 | 538.10 | 538.10 | 1.45% | 229 |
| Jan 30, 2026 | 521.90 | 530.40 | 515.90 | 530.40 | 530.40 | 1.24% | 158 |
| Jan 29, 2026 | 498.95 | 535.60 | 498.30 | 523.90 | 523.90 | 4.61% | 804 |
| Jan 28, 2026 | 495.10 | 502.00 | 493.35 | 500.80 | 500.80 | 1.14% | 198 |
| Jan 27, 2026 | 488.80 | 495.15 | 478.55 | 495.15 | 495.15 | 2.09% | 811 |
| Jan 26, 2026 | 497.75 | 498.80 | 485.00 | 485.00 | 485.00 | -3.54% | 63 |
| Jan 23, 2026 | 505.20 | 506.90 | 502.80 | 502.80 | 502.80 | -0.48% | 376 |
| Jan 22, 2026 | 501.70 | 505.20 | 499.60 | 505.20 | 505.20 | 0.82% | 121 |
| Jan 21, 2026 | 491.35 | 501.10 | 490.25 | 501.10 | 501.10 | 1.66% | 173 |
| Jan 20, 2026 | 496.80 | 496.80 | 488.70 | 492.90 | 492.90 | -1.10% | 375 |
| Jan 19, 2026 | 497.65 | 499.85 | 490.05 | 498.40 | 498.40 | -0.52% | 462 |
| Jan 16, 2026 | 496.90 | 501.00 | 496.60 | 501.00 | 501.00 | 0.51% | 356 |
| Jan 15, 2026 | 497.15 | 498.45 | 487.85 | 498.45 | 498.45 | 1.24% | 479 |
| Jan 14, 2026 | 479.95 | 495.30 | 478.05 | 492.35 | 492.35 | 3.33% | 487 |
| Jan 13, 2026 | 472.10 | 481.85 | 471.20 | 476.50 | 476.50 | 1.56% | 551 |
| Jan 12, 2026 | 469.95 | 472.35 | 464.35 | 469.20 | 469.20 | 0.62% | 1,117 |
| Jan 9, 2026 | 450.40 | 466.55 | 450.35 | 466.30 | 466.30 | 4.80% | 662 |
| Jan 8, 2026 | 450.15 | 462.90 | 443.95 | 444.95 | 444.95 | 4.51% | 1,541 |
| Jan 7, 2026 | 445.75 | 453.55 | 425.30 | 425.75 | 425.75 | -5.91% | 373 |
| Jan 6, 2026 | 433.90 | 460.05 | 433.90 | 452.50 | 452.50 | 4.56% | 398 |
| Jan 5, 2026 | 429.30 | 439.40 | 428.25 | 432.75 | 432.75 | 2.55% | 181 |
| Jan 2, 2026 | 413.20 | 422.00 | 405.80 | 422.00 | 422.00 | 1.32% | 259 |
| Dec 30, 2025 | 414.60 | 416.50 | 414.60 | 416.50 | 416.50 | 0.36% | 69 |
| Dec 29, 2025 | 410.95 | 415.00 | 409.55 | 415.00 | 415.00 | 1.16% | 133 |
| Dec 23, 2025 | 410.10 | 410.25 | 408.85 | 410.25 | 410.25 | -0.24% | 81 |
| Dec 22, 2025 | 404.70 | 411.25 | 402.25 | 411.25 | 411.25 | 1.92% | 217 |
| Dec 19, 2025 | 399.30 | 403.85 | 396.85 | 403.50 | 403.50 | 0.46% | 23 |
| Dec 18, 2025 | 402.85 | 403.00 | 401.60 | 401.65 | 401.65 | -0.12% | 40 |
| Dec 17, 2025 | 400.35 | 402.55 | 399.35 | 402.15 | 402.15 | -1.25% | 84 |
| Dec 16, 2025 | 407.30 | 407.30 | 404.10 | 407.25 | 407.25 | -0.67% | 135 |
| Dec 15, 2025 | 409.45 | 410.00 | 406.85 | 410.00 | 410.00 | 0.81% | 147 |
| Dec 12, 2025 | 405.50 | 406.70 | 405.15 | 406.70 | 406.70 | -0.15% | 155 |
| Dec 11, 2025 | 399.10 | 407.30 | 398.95 | 407.30 | 407.30 | 2.00% | 49 |
| Dec 10, 2025 | 400.60 | 401.30 | 398.95 | 399.30 | 399.30 | -1.11% | 75 |
| Dec 9, 2025 | 398.35 | 403.80 | 398.35 | 403.80 | 403.80 | 2.36% | 158 |
| Dec 8, 2025 | 387.25 | 394.50 | 387.25 | 394.50 | 394.50 | 1.61% | 155 |