Largo Inc. (FRA:LR8)
Germany · Delayed Price · Currency is EUR 0.7680
+0.0050 (0.66%)
At close: Nov 28, 2025
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 9.11% | - |
| Nov 28, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.66% | - |
| Nov 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.26% | - |
| Nov 26, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | - |
| Nov 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.26% | - |
| Nov 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.20% | - |
| Nov 21, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.58% | - |
| Nov 20, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.36% | - |
| Nov 19, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 11.73% | 390 |
| Nov 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.48% | - |
| Nov 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.11% | - |
| Nov 14, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -12.22% | 250 |
| Nov 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.65% | - |
| Nov 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.34% | - |
| Nov 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 6.39% | - |
| Nov 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.85% | - |
| Nov 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.66% | - |
| Nov 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 5.88% | - |
| Nov 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.86% | - |
| Nov 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.83% | - |
| Nov 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Oct 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.38% | - |
| Oct 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.72% | - |
| Oct 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.22% | - |
| Oct 28, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -6.41% | - |
| Oct 27, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 10.99% | 3,439 |
| Oct 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.63% | - |
| Oct 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -6.32% | - |
| Oct 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.93% | - |
| Oct 21, 2025 | 1.13 | 1.16 | 1.07 | 1.07 | 1.07 | -1.47% | 1,790 |
| Oct 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.73% | - |
| Oct 17, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -4.87% | 1,400 |
| Oct 16, 2025 | 1.21 | 1.32 | 1.14 | 1.15 | 1.15 | -11.67% | 33,382 |
| Oct 15, 2025 | 2.16 | 2.16 | 1.20 | 1.30 | 1.30 | -38.00% | 2,950 |
| Oct 14, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | 5.00% | 5,000 |
| Oct 13, 2025 | 1.76 | 2.21 | 1.76 | 2.00 | 2.00 | 26.90% | 2,166 |
| Oct 10, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.01% | 300 |
| Oct 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 7.42% | - |
| Oct 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.27% | - |
| Oct 7, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -1.47% | 11 |
| Oct 6, 2025 | 1.37 | 1.50 | 1.37 | 1.50 | 1.50 | 13.46% | 525 |
| Oct 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.34% | - |
| Oct 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 8.06% | - |
| Oct 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -6.34% | - |
| Sep 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.20% | - |
| Sep 29, 2025 | 1.59 | 1.59 | 1.38 | 1.38 | 1.38 | -14.16% | 1,120 |
| Sep 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.82% | - |
| Sep 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.41% | - |
| Sep 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.64% | - |
| Sep 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.13% | - |