AnchorCore SE (FRA:LRND)
Germany · Delayed Price · Currency is EUR 2.040
+0.020 (0.99%)
At close: Aug 25, 2026
AnchorCore SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Aug 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 19, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 12, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 11, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Aug 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Aug 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -7.08% | - |
| Jul 31, 2026 | 2.10 | 2.26 | 2.10 | 2.26 | 2.26 | 11.88% | 500 |
| Jul 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 28, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 27, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Jul 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Jul 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 15, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 3, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Jul 1, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.05% | - |
| Jun 30, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -11.36% | - |
| Jun 29, 2026 | 2.08 | 2.20 | 2.08 | 2.20 | 2.20 | 1.85% | 500 |
| Jun 26, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Jun 25, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Jun 24, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Jun 23, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -10.08% | - |
| Jun 22, 2026 | 2.44 | 2.58 | 2.38 | 2.38 | 2.38 | -5.56% | 3,094 |
| Jun 19, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Jun 18, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Jun 17, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |