OpenWorld, Inc. (FRA:LT1)
Germany · Delayed Price · Currency is EUR 7.19
0.00 (0.00%)
At close: Sep 29, 2026
FRA:LT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 22.53% | - |
| Sep 28, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 5.86 | -29.14% | - |
| Sep 25, 2026 | 10.06 | 10.14 | 10.06 | 10.14 | 8.28 | -18.94% | 158 |
| Sep 24, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 10.21 | 39.93% | - |
| Sep 23, 2026 | 8.97 | 8.97 | 8.94 | 8.94 | 7.30 | 4.07% | 104 |
| Sep 22, 2026 | 10.66 | 10.66 | 8.59 | 8.59 | 7.01 | 2.14% | 104 |
| Sep 21, 2026 | 7.83 | 8.41 | 7.83 | 8.41 | 6.86 | 12.13% | - |
| Sep 18, 2026 | 7.80 | 7.80 | 7.50 | 7.50 | 6.12 | 25.00% | 100 |
| Sep 17, 2026 | 5.79 | 6.00 | 5.79 | 6.00 | 4.90 | 7.72% | - |
| Sep 16, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 4.55 | 2.86% | - |
| Sep 15, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 4.42 | 5.87% | - |
| Sep 14, 2026 | 5.00 | 5.12 | 5.00 | 5.12 | 4.17 | -3.12% | - |
| Sep 11, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 4.31 | 0.96% | - |
| Sep 10, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 4.27 | -4.82% | - |
| Sep 9, 2026 | 5.13 | 5.50 | 5.13 | 5.50 | 4.48 | 7.53% | 546 |
| Sep 8, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 4.17 | -0.20% | - |
| Sep 7, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 4.18 | -2.66% | - |
| Sep 4, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 4.29 | 0.77% | - |
| Sep 3, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 4.26 | -3.96% | - |
| Sep 2, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 4.44 | 0.65% | - |
| Sep 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 4.41 | -0.55% | - |
| Aug 31, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 4.43 | -8.89% | - |
| Aug 28, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 4.86 | -2.38% | - |
| Aug 27, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 4.98 | -1.29% | - |
| Aug 26, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 5.05 | 0.90% | - |
| Aug 25, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 5.00 | -1.45% | - |
| Aug 24, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 5.08 | 5.51% | - |
| Aug 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 4.81 | -3.04% | - |
| Aug 20, 2026 | 5.68 | 6.08 | 5.68 | 6.08 | 4.96 | 9.06% | 498 |
| Aug 19, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 4.55 | -1.68% | - |
| Aug 18, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 4.63 | 1.16% | - |
| Aug 17, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 4.57 | -4.84% | - |
| Aug 14, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 4.81 | -1.59% | - |
| Aug 13, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 4.88 | -2.60% | - |
| Aug 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.02 | 5.04% | - |
| Aug 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 4.77 | -1.68% | - |
| Aug 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 4.86 | -1.24% | - |
| Aug 7, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 4.92 | 0.08% | - |
| Aug 6, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 4.91 | 1.18% | - |
| Aug 5, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 4.86 | -4.88% | - |
| Aug 4, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 5.11 | 2.12% | - |
| Aug 3, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 5.00 | 2.08% | - |
| Jul 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 4.90 | -1.72% | - |
| Jul 30, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 4.98 | -0.25% | - |
| Jul 29, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 4.99 | 3.20% | - |
| Jul 28, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 4.84 | 5.14% | - |
| Jul 27, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 4.60 | 1.62% | - |
| Jul 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 4.53 | 0.82% | - |
| Jul 23, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 4.49 | 1.29% | - |
| Jul 22, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 4.44 | -5.07% | - |