Chocoladefabriken Lindt & Sprüngli AG (FRA:LSPN)
Germany · Delayed Price · Currency is EUR 139,400
+3,600 (2.65%)
At close: Feb 20, 2026
FRA:LSPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 139,400.00 | 139,400.00 | 139,400.00 | 139,400.00 | 139,400.00 | 2.65% | - |
| Feb 19, 2026 | 135,800.00 | 135,800.00 | 135,800.00 | 135,800.00 | 135,800.00 | -0.59% | - |
| Feb 18, 2026 | 136,600.00 | 136,600.00 | 136,600.00 | 136,600.00 | 136,600.00 | 1.34% | - |
| Feb 17, 2026 | 134,800.00 | 134,800.00 | 134,800.00 | 134,800.00 | 134,800.00 | 0.75% | - |
| Feb 16, 2026 | 133,800.00 | 133,800.00 | 133,800.00 | 133,800.00 | 133,800.00 | -0.89% | - |
| Feb 13, 2026 | 130,800.00 | 135,000.00 | 130,800.00 | 135,000.00 | 135,000.00 | - | 1 |
| Feb 12, 2026 | 133,200.00 | 135,000.00 | 133,200.00 | 135,000.00 | 135,000.00 | 1.81% | 1 |
| Feb 11, 2026 | 130,600.00 | 132,600.00 | 130,600.00 | 132,600.00 | 132,600.00 | 2.31% | 2 |
| Feb 10, 2026 | 129,600.00 | 129,600.00 | 129,600.00 | 129,600.00 | 129,600.00 | -0.31% | - |
| Feb 9, 2026 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 0.31% | - |
| Feb 6, 2026 | 129,600.00 | 129,600.00 | 129,600.00 | 129,600.00 | 129,600.00 | 2.53% | - |
| Feb 5, 2026 | 126,400.00 | 126,400.00 | 126,400.00 | 126,400.00 | 126,400.00 | 0.64% | - |
| Feb 4, 2026 | 125,600.00 | 125,600.00 | 125,600.00 | 125,600.00 | 125,600.00 | -0.79% | - |
| Feb 3, 2026 | 126,600.00 | 126,600.00 | 126,600.00 | 126,600.00 | 126,600.00 | 1.12% | - |
| Feb 2, 2026 | 125,200.00 | 125,200.00 | 125,200.00 | 125,200.00 | 125,200.00 | 0.64% | - |
| Jan 30, 2026 | 124,400.00 | 124,400.00 | 124,400.00 | 124,400.00 | 124,400.00 | 2.30% | - |
| Jan 29, 2026 | 121,600.00 | 121,600.00 | 121,600.00 | 121,600.00 | 121,600.00 | -0.33% | - |
| Jan 28, 2026 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | 0.49% | - |
| Jan 27, 2026 | 121,400.00 | 121,400.00 | 121,400.00 | 121,400.00 | 121,400.00 | -1.30% | - |
| Jan 26, 2026 | 122,400.00 | 123,000.00 | 122,400.00 | 123,000.00 | 123,000.00 | 2.50% | 2 |
| Jan 23, 2026 | 121,000.00 | 121,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | -1.15% | 2 |
| Jan 22, 2026 | 121,400.00 | 121,400.00 | 121,400.00 | 121,400.00 | 121,400.00 | -0.49% | - |
| Jan 21, 2026 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | -0.81% | - |
| Jan 20, 2026 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 1.99% | - |
| Jan 19, 2026 | 120,600.00 | 120,600.00 | 120,600.00 | 120,600.00 | 120,600.00 | -1.31% | - |
| Jan 16, 2026 | 122,200.00 | 122,200.00 | 122,200.00 | 122,200.00 | 122,200.00 | -0.65% | - |
| Jan 15, 2026 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 0.49% | - |
| Jan 14, 2026 | 122,400.00 | 122,400.00 | 122,400.00 | 122,400.00 | 122,400.00 | -2.55% | - |
| Jan 13, 2026 | 125,600.00 | 125,600.00 | 125,600.00 | 125,600.00 | 125,600.00 | 1.62% | - |
| Jan 12, 2026 | 123,600.00 | 123,600.00 | 123,600.00 | 123,600.00 | 123,600.00 | -0.16% | - |
| Jan 9, 2026 | 123,800.00 | 123,800.00 | 123,800.00 | 123,800.00 | 123,800.00 | 1.64% | - |
| Jan 8, 2026 | 121,800.00 | 121,800.00 | 121,800.00 | 121,800.00 | 121,800.00 | 0.33% | - |
| Jan 7, 2026 | 121,400.00 | 121,400.00 | 121,400.00 | 121,400.00 | 121,400.00 | -1.46% | - |
| Jan 6, 2026 | 123,200.00 | 123,200.00 | 123,200.00 | 123,200.00 | 123,200.00 | -1.12% | - |
| Jan 5, 2026 | 124,600.00 | 124,600.00 | 124,600.00 | 124,600.00 | 124,600.00 | 0.48% | - |
| Jan 2, 2026 | 124,000.00 | 124,000.00 | 124,000.00 | 124,000.00 | 124,000.00 | -0.80% | - |
| Dec 30, 2025 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 0.32% | - |
| Dec 29, 2025 | 124,600.00 | 124,600.00 | 124,600.00 | 124,600.00 | 124,600.00 | 0.16% | - |
| Dec 23, 2025 | 124,400.00 | 124,400.00 | 124,400.00 | 124,400.00 | 124,400.00 | -0.64% | - |
| Dec 22, 2025 | 125,200.00 | 125,200.00 | 125,200.00 | 125,200.00 | 125,200.00 | -1.42% | - |
| Dec 19, 2025 | 127,000.00 | 127,000.00 | 127,000.00 | 127,000.00 | 127,000.00 | 1.60% | - |
| Dec 18, 2025 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 0.64% | - |
| Dec 17, 2025 | 124,200.00 | 124,200.00 | 124,200.00 | 124,200.00 | 124,200.00 | 0.32% | - |
| Dec 16, 2025 | 123,800.00 | 123,800.00 | 123,800.00 | 123,800.00 | 123,800.00 | 1.31% | - |
| Dec 15, 2025 | 122,200.00 | 122,200.00 | 122,200.00 | 122,200.00 | 122,200.00 | 0.16% | - |
| Dec 12, 2025 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | -0.81% | - |
| Dec 11, 2025 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | -1.13% | - |
| Dec 10, 2025 | 124,400.00 | 124,400.00 | 124,400.00 | 124,400.00 | 124,400.00 | 0.48% | - |
| Dec 9, 2025 | 123,800.00 | 123,800.00 | 123,800.00 | 123,800.00 | 123,800.00 | - | - |
| Dec 8, 2025 | 123,800.00 | 123,800.00 | 123,800.00 | 123,800.00 | 123,800.00 | -2.06% | - |