Chocoladefabriken Lindt & Sprüngli AG (FRA:LSPP)
Germany · Delayed Price · Currency is EUR 13,910
+100 (0.72%)
At close: Feb 20, 2026
FRA:LSPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13,970.00 | 13,970.00 | 13,910.00 | 13,910.00 | 13,910.00 | 0.72% | 1 |
| Feb 19, 2026 | 13,580.00 | 13,810.00 | 13,580.00 | 13,810.00 | 13,810.00 | 1.32% | 1 |
| Feb 18, 2026 | 13,630.00 | 13,630.00 | 13,630.00 | 13,630.00 | 13,630.00 | 2.25% | - |
| Feb 17, 2026 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | -0.37% | - |
| Feb 16, 2026 | 13,260.00 | 13,380.00 | 13,260.00 | 13,380.00 | 13,380.00 | 0.98% | 1 |
| Feb 13, 2026 | 13,210.00 | 13,260.00 | 13,210.00 | 13,250.00 | 13,250.00 | 0.38% | 2 |
| Feb 12, 2026 | 13,120.00 | 13,200.00 | 13,050.00 | 13,200.00 | 13,200.00 | 0.76% | 2 |
| Feb 11, 2026 | 12,750.00 | 13,100.00 | 12,750.00 | 13,100.00 | 13,100.00 | 2.99% | 3 |
| Feb 10, 2026 | 12,670.00 | 12,720.00 | 12,670.00 | 12,720.00 | 12,720.00 | -0.08% | 1 |
| Feb 9, 2026 | 12,730.00 | 12,730.00 | 12,730.00 | 12,730.00 | 12,730.00 | 0.63% | - |
| Feb 6, 2026 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 0.40% | 5 |
| Feb 5, 2026 | 12,300.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 4.30% | 2 |
| Feb 4, 2026 | 12,180.00 | 12,180.00 | 12,080.00 | 12,080.00 | 12,080.00 | -1.39% | 1 |
| Feb 3, 2026 | 12,320.00 | 12,320.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.08% | 2 |
| Feb 2, 2026 | 12,000.00 | 12,240.00 | 12,000.00 | 12,240.00 | 12,240.00 | 0.58% | 3 |
| Jan 30, 2026 | 11,980.00 | 12,170.00 | 11,980.00 | 12,170.00 | 12,170.00 | 1.50% | 7 |
| Jan 29, 2026 | 11,820.00 | 12,000.00 | 11,820.00 | 11,990.00 | 11,990.00 | 1.52% | 5 |
| Jan 28, 2026 | 11,870.00 | 11,870.00 | 11,810.00 | 11,810.00 | 11,810.00 | -0.67% | 1 |
| Jan 27, 2026 | 11,820.00 | 11,890.00 | 11,820.00 | 11,890.00 | 11,890.00 | 1.11% | 2 |
| Jan 26, 2026 | 11,760.00 | 11,760.00 | 11,760.00 | 11,760.00 | 11,760.00 | 0.34% | 1 |
| Jan 23, 2026 | 11,690.00 | 11,720.00 | 11,620.00 | 11,720.00 | 11,720.00 | -1.68% | 3 |
| Jan 22, 2026 | 11,940.00 | 11,940.00 | 11,880.00 | 11,920.00 | 11,920.00 | -0.08% | 9 |
| Jan 21, 2026 | 11,930.00 | 11,930.00 | 11,930.00 | 11,930.00 | 11,930.00 | -0.17% | 2 |
| Jan 20, 2026 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | -0.08% | - |
| Jan 19, 2026 | 11,860.00 | 11,970.00 | 11,860.00 | 11,960.00 | 11,960.00 | -0.33% | 5 |
| Jan 16, 2026 | 11,940.00 | 12,000.00 | 11,940.00 | 12,000.00 | 12,000.00 | -0.33% | 1 |
| Jan 15, 2026 | 12,040.00 | 12,040.00 | 12,040.00 | 12,040.00 | 12,040.00 | 0.33% | - |
| Jan 14, 2026 | 11,960.00 | 12,000.00 | 11,830.00 | 12,000.00 | 12,000.00 | 0.84% | 6 |
| Jan 13, 2026 | 12,280.00 | 12,580.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.57% | 2 |
| Jan 12, 2026 | 12,090.00 | 12,090.00 | 12,090.00 | 12,090.00 | 12,090.00 | 0.58% | - |
| Jan 9, 2026 | 12,150.00 | 12,150.00 | 12,020.00 | 12,020.00 | 12,020.00 | -0.41% | 1 |
| Jan 8, 2026 | 12,060.00 | 12,070.00 | 12,060.00 | 12,070.00 | 12,070.00 | -0.17% | 2 |
| Jan 7, 2026 | 12,090.00 | 12,090.00 | 12,090.00 | 12,090.00 | 12,090.00 | 0.25% | - |
| Jan 6, 2026 | 12,210.00 | 12,210.00 | 12,060.00 | 12,060.00 | 12,060.00 | -1.79% | 4 |
| Jan 5, 2026 | 12,550.00 | 12,550.00 | 12,280.00 | 12,280.00 | 12,280.00 | -1.52% | 2 |
| Jan 2, 2026 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 0.16% | - |
| Dec 30, 2025 | 12,480.00 | 12,480.00 | 12,450.00 | 12,450.00 | 12,450.00 | -0.08% | 2 |
| Dec 29, 2025 | 12,430.00 | 12,460.00 | 12,430.00 | 12,460.00 | 12,460.00 | -0.24% | 1 |
| Dec 23, 2025 | 12,540.00 | 12,590.00 | 12,490.00 | 12,490.00 | 12,490.00 | -0.95% | 2 |
| Dec 22, 2025 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | -0.71% | - |
| Dec 19, 2025 | 12,780.00 | 12,780.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0.71% | 1 |
| Dec 18, 2025 | 12,560.00 | 12,610.00 | 12,560.00 | 12,610.00 | 12,610.00 | 0.40% | 3 |
| Dec 17, 2025 | 12,380.00 | 12,560.00 | 12,380.00 | 12,560.00 | 12,560.00 | 1.54% | 3 |
| Dec 16, 2025 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | -0.56% | - |
| Dec 15, 2025 | 12,260.00 | 12,440.00 | 12,260.00 | 12,440.00 | 12,440.00 | 1.14% | 5 |
| Dec 12, 2025 | 12,290.00 | 12,300.00 | 12,290.00 | 12,300.00 | 12,300.00 | 0.41% | 1 |
| Dec 11, 2025 | 12,340.00 | 12,340.00 | 12,250.00 | 12,250.00 | 12,250.00 | -0.97% | 4 |
| Dec 10, 2025 | 12,360.00 | 12,370.00 | 12,360.00 | 12,370.00 | 12,370.00 | 0.24% | 5 |
| Dec 9, 2025 | 12,450.00 | 12,450.00 | 12,340.00 | 12,340.00 | 12,340.00 | -0.48% | 3 |
| Dec 8, 2025 | 12,390.00 | 12,400.00 | 12,390.00 | 12,400.00 | 12,400.00 | -1.74% | 1 |