Luotea Oyj (FRA:LT50)
Germany · Delayed Price · Currency is EUR 2.640
+0.005 (0.19%)
At close: Jan 9, 2026
Luotea Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.64 | 2.85 | 2.64 | 2.64 | 2.64 | 0.19% | 1,000 |
| Jan 8, 2026 | 2.59 | 2.64 | 2.59 | 2.64 | 2.64 | 1.74% | - |
| Jan 7, 2026 | 2.54 | 2.59 | 2.54 | 2.59 | 2.59 | 2.17% | - |
| Jan 6, 2026 | 2.60 | 2.60 | 2.54 | 2.54 | 2.54 | -76.11% | - |
| Jan 2, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.43% | - |
| Dec 30, 2025 | 10.52 | 10.52 | 10.46 | 10.46 | 2.26 | -0.57% | - |
| Dec 29, 2025 | 10.44 | 10.56 | 10.44 | 10.52 | 2.27 | 0.77% | 5 |
| Dec 23, 2025 | 10.28 | 10.44 | 10.28 | 10.44 | 2.26 | 1.56% | - |
| Dec 22, 2025 | 10.26 | 10.28 | 10.26 | 10.28 | 2.22 | 0.19% | - |
| Dec 19, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 2.22 | - | - |
| Dec 18, 2025 | 10.24 | 10.26 | 10.24 | 10.26 | 2.22 | 0.20% | - |
| Dec 17, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 2.21 | - | - |
| Dec 16, 2025 | 10.08 | 10.24 | 10.08 | 10.24 | 2.21 | 1.59% | - |
| Dec 15, 2025 | 9.92 | 10.08 | 9.92 | 10.08 | 2.18 | 1.61% | 326 |
| Dec 12, 2025 | 9.88 | 9.92 | 9.88 | 9.92 | 2.14 | 0.40% | - |
| Dec 11, 2025 | 9.90 | 9.90 | 9.88 | 9.88 | 2.13 | -0.20% | - |
| Dec 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 2.14 | - | - |
| Dec 9, 2025 | 9.86 | 9.90 | 9.86 | 9.90 | 2.14 | 0.41% | - |
| Dec 8, 2025 | 9.88 | 9.88 | 9.86 | 9.86 | 2.13 | -0.20% | - |
| Dec 5, 2025 | 9.90 | 9.90 | 9.88 | 9.88 | 2.13 | 0.61% | - |
| Dec 4, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 2.12 | - | - |
| Dec 3, 2025 | 9.70 | 9.82 | 9.70 | 9.82 | 2.12 | 1.24% | - |
| Dec 2, 2025 | 9.83 | 9.83 | 9.70 | 9.70 | 2.10 | -1.32% | - |
| Dec 1, 2025 | 9.82 | 9.83 | 9.82 | 9.83 | 2.12 | 0.10% | - |
| Nov 28, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 2.12 | - | - |
| Nov 27, 2025 | 9.73 | 9.82 | 9.73 | 9.82 | 2.12 | 0.92% | - |
| Nov 26, 2025 | 9.84 | 9.84 | 9.73 | 9.73 | 2.10 | -1.12% | - |
| Nov 25, 2025 | 9.78 | 9.84 | 9.78 | 9.84 | 2.13 | 0.61% | - |
| Nov 24, 2025 | 9.83 | 9.83 | 9.78 | 9.78 | 2.11 | -0.51% | - |
| Nov 21, 2025 | 9.90 | 9.90 | 9.83 | 9.83 | 2.12 | -0.71% | - |
| Nov 20, 2025 | 9.83 | 9.90 | 9.83 | 9.90 | 2.14 | 0.71% | - |
| Nov 19, 2025 | 9.75 | 9.90 | 9.75 | 9.83 | 2.12 | 0.82% | 100 |
| Nov 18, 2025 | 9.69 | 9.75 | 9.69 | 9.75 | 2.11 | 0.62% | - |
| Nov 17, 2025 | 9.70 | 9.70 | 9.69 | 9.69 | 2.09 | -0.10% | - |
| Nov 14, 2025 | 9.79 | 9.79 | 9.70 | 9.70 | 2.10 | -0.92% | - |
| Nov 13, 2025 | 9.73 | 9.80 | 9.73 | 9.79 | 2.12 | 0.62% | 25 |
| Nov 12, 2025 | 9.68 | 9.73 | 9.68 | 9.73 | 2.10 | 0.52% | - |
| Nov 11, 2025 | 9.63 | 9.68 | 9.63 | 9.68 | 2.09 | 0.52% | - |
| Nov 10, 2025 | 9.58 | 9.63 | 9.58 | 9.63 | 2.08 | 0.52% | - |
| Nov 7, 2025 | 9.64 | 9.64 | 9.58 | 9.58 | 2.07 | -0.62% | - |
| Nov 6, 2025 | 9.72 | 9.72 | 9.64 | 9.64 | 2.08 | -0.72% | - |
| Nov 5, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 2.10 | -0.61% | - |
| Nov 4, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 2.11 | - | - |
| Nov 3, 2025 | 9.80 | 9.80 | 9.77 | 9.77 | 2.11 | -0.31% | - |
| Oct 31, 2025 | 9.88 | 9.88 | 9.80 | 9.80 | 2.12 | -0.81% | - |
| Oct 30, 2025 | 10.06 | 10.06 | 9.88 | 9.88 | 2.13 | -1.79% | - |
| Oct 29, 2025 | 9.96 | 10.06 | 9.96 | 10.06 | 2.17 | 1.00% | - |
| Oct 28, 2025 | 9.86 | 9.96 | 9.86 | 9.96 | 2.15 | 1.01% | - |
| Oct 27, 2025 | 9.82 | 9.86 | 9.82 | 9.86 | 2.13 | 0.41% | - |
| Oct 24, 2025 | 9.85 | 9.85 | 9.82 | 9.82 | 2.12 | -0.30% | - |