Liquidia Corporation (FRA:LT4)
Germany · Delayed Price · Currency is EUR 27.14
+0.04 (0.15%)
At close: Nov 28, 2025
Liquidia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.15% | - |
| Nov 27, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -2.38% | - |
| Nov 26, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 8.10% | - |
| Nov 25, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 2.64% | - |
| Nov 24, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.62% | - |
| Nov 21, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -5.67% | - |
| Nov 20, 2025 | 25.88 | 26.10 | 25.88 | 26.10 | 26.10 | 2.76% | 460 |
| Nov 19, 2025 | 26.02 | 26.02 | 25.40 | 25.40 | 25.40 | 5.39% | 300 |
| Nov 18, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.67% | - |
| Nov 17, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 4.18% | - |
| Nov 14, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -7.19% | - |
| Nov 13, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 4.03% | - |
| Nov 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.88% | - |
| Nov 11, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 4.10% | - |
| Nov 10, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 2.84% | - |
| Nov 7, 2025 | 22.00 | 22.00 | 21.82 | 21.82 | 21.82 | -5.54% | 169 |
| Nov 6, 2025 | 22.76 | 23.10 | 22.76 | 23.10 | 23.10 | -0.09% | 100 |
| Nov 5, 2025 | 24.18 | 24.18 | 23.12 | 23.12 | 23.12 | -2.45% | 300 |
| Nov 4, 2025 | 21.42 | 23.70 | 21.42 | 23.70 | 23.70 | 0.85% | - |
| Nov 3, 2025 | 20.92 | 23.50 | 20.92 | 23.50 | 23.50 | 18.21% | 300 |
| Oct 31, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.90% | - |
| Oct 30, 2025 | 19.14 | 19.51 | 19.14 | 19.51 | 19.51 | -2.84% | 200 |
| Oct 29, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 2.92% | - |
| Oct 28, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.88% | - |
| Oct 27, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.81% | - |
| Oct 24, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -3.39% | - |
| Oct 23, 2025 | 19.11 | 19.47 | 19.11 | 19.47 | 19.47 | -3.33% | 300 |
| Oct 22, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -3.36% | - |
| Oct 21, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 9.17% | - |
| Oct 20, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -2.65% | - |
| Oct 17, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -2.24% | - |
| Oct 16, 2025 | 19.68 | 20.06 | 19.68 | 20.06 | 20.06 | 3.19% | 90 |
| Oct 15, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -4.52% | - |
| Oct 14, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 4.84% | - |
| Oct 13, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -6.81% | - |
| Oct 10, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.56% | - |
| Oct 9, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -2.10% | - |
| Oct 8, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 8.15% | 115 |
| Oct 7, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 2.16% | - |
| Oct 6, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.90% | - |
| Oct 3, 2025 | 18.83 | 18.83 | 18.80 | 18.80 | 18.80 | 0.11% | 167 |
| Oct 2, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -2.19% | - |
| Oct 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.26% | - |
| Sep 30, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 4.39% | - |
| Sep 29, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -3.25% | 283 |
| Sep 26, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -2.36% | - |
| Sep 25, 2025 | 19.01 | 19.52 | 18.70 | 19.52 | 19.52 | 3.23% | 1,488 |
| Sep 24, 2025 | 18.85 | 18.91 | 18.80 | 18.91 | 18.91 | -1.87% | 1,054 |
| Sep 23, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.05% | - |
| Sep 22, 2025 | 20.14 | 20.14 | 19.26 | 19.26 | 19.26 | -7.49% | 2,000 |