LTC Properties, Inc. (FRA:LTP)
Germany · Delayed Price · Currency is EUR 30.50
+0.22 (0.73%)
At close: Jan 9, 2026
LTC Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 30.42 | 30.74 | 30.42 | 30.50 | 30.50 | 0.73% | 661 |
| Jan 8, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.66% | - |
| Jan 7, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.33% | - |
| Jan 6, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.60% | 11 |
| Jan 5, 2026 | 29.46 | 30.02 | 29.46 | 29.80 | 29.80 | 2.97% | 100 |
| Jan 2, 2026 | 29.26 | 29.64 | 28.94 | 28.94 | 28.94 | -1.30% | 450 |
| Dec 30, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.07% | - |
| Dec 29, 2025 | 29.18 | 29.34 | 29.18 | 29.34 | 29.34 | 1.73% | 29 |
| Dec 23, 2025 | 28.86 | 29.10 | 28.68 | 28.84 | 28.84 | -0.28% | 15 |
| Dec 22, 2025 | 29.18 | 29.18 | 28.82 | 28.92 | 28.76 | -0.75% | 240 |
| Dec 19, 2025 | 29.22 | 29.58 | 29.02 | 29.14 | 28.98 | -0.48% | 125 |
| Dec 18, 2025 | 29.30 | 29.34 | 29.24 | 29.28 | 29.12 | -0.20% | - |
| Dec 17, 2025 | 29.38 | 29.38 | 29.22 | 29.34 | 29.18 | 0.41% | - |
| Dec 16, 2025 | 29.54 | 29.90 | 29.22 | 29.22 | 29.06 | -1.55% | 565 |
| Dec 15, 2025 | 29.62 | 29.68 | 29.62 | 29.68 | 29.51 | 0.75% | - |
| Dec 12, 2025 | 29.36 | 29.74 | 29.36 | 29.46 | 29.29 | 0.61% | 1 |
| Dec 11, 2025 | 29.62 | 30.22 | 29.12 | 29.28 | 29.12 | -1.35% | 546 |
| Dec 10, 2025 | 30.02 | 30.14 | 29.68 | 29.68 | 29.51 | -1.46% | 1,735 |
| Dec 9, 2025 | 30.00 | 30.44 | 30.00 | 30.12 | 29.95 | -0.07% | 50 |
| Dec 8, 2025 | 30.40 | 30.40 | 30.14 | 30.14 | 29.97 | 0.33% | 234 |
| Dec 5, 2025 | 30.32 | 30.32 | 30.04 | 30.04 | 29.87 | -0.92% | - |
| Dec 4, 2025 | 30.42 | 30.54 | 30.32 | 30.32 | 30.15 | -0.59% | 1 |
| Dec 3, 2025 | 30.82 | 31.00 | 30.28 | 30.50 | 30.33 | -1.04% | 341 |
| Dec 2, 2025 | 30.78 | 30.82 | 30.70 | 30.82 | 30.65 | -0.64% | - |
| Dec 1, 2025 | 31.16 | 31.58 | 31.02 | 31.02 | 30.85 | -0.89% | 130 |
| Nov 28, 2025 | 32.00 | 32.06 | 31.28 | 31.30 | 31.12 | -1.63% | 202 |
| Nov 27, 2025 | 31.32 | 31.82 | 31.32 | 31.82 | 31.64 | 1.02% | - |
| Nov 26, 2025 | 31.36 | 31.72 | 31.36 | 31.50 | 31.32 | -0.19% | - |
| Nov 25, 2025 | 30.96 | 31.66 | 30.96 | 31.56 | 31.38 | 1.54% | - |
| Nov 24, 2025 | 31.02 | 31.34 | 30.92 | 31.08 | 30.91 | -0.13% | - |
| Nov 21, 2025 | 30.84 | 31.24 | 30.82 | 31.12 | 30.95 | 0.52% | - |
| Nov 20, 2025 | 31.02 | 31.02 | 30.80 | 30.96 | 30.79 | -0.19% | - |
| Nov 19, 2025 | 31.22 | 31.22 | 31.02 | 31.02 | 30.68 | -0.96% | - |
| Nov 18, 2025 | 31.02 | 31.40 | 31.02 | 31.32 | 30.98 | 0.64% | 150 |
| Nov 17, 2025 | 30.90 | 31.12 | 30.90 | 31.12 | 30.78 | 0.26% | - |
| Nov 14, 2025 | 30.62 | 31.04 | 30.62 | 31.04 | 30.70 | 1.37% | 5 |
| Nov 13, 2025 | 31.12 | 31.12 | 30.62 | 30.62 | 30.29 | -2.42% | 310 |
| Nov 12, 2025 | 31.04 | 31.38 | 31.04 | 31.38 | 31.04 | 0.64% | 20 |
| Nov 11, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 30.84 | -1.14% | - |
| Nov 10, 2025 | 31.10 | 31.54 | 31.10 | 31.54 | 31.20 | 2.07% | 35 |
| Nov 7, 2025 | 30.62 | 31.06 | 30.62 | 30.90 | 30.56 | 0.78% | 332 |
| Nov 6, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.33 | -0.58% | 99 |
| Nov 5, 2025 | 30.78 | 31.14 | 30.64 | 30.84 | 30.50 | -0.13% | - |
| Nov 4, 2025 | 30.42 | 30.98 | 30.42 | 30.88 | 30.54 | 1.05% | 650 |
| Nov 3, 2025 | 30.16 | 30.84 | 30.16 | 30.56 | 30.23 | 0.99% | 40 |
| Oct 31, 2025 | 29.92 | 30.26 | 29.92 | 30.26 | 29.93 | 1.14% | 165 |
| Oct 30, 2025 | 29.76 | 29.92 | 29.76 | 29.92 | 29.59 | -0.27% | - |
| Oct 29, 2025 | 30.14 | 30.14 | 30.00 | 30.00 | 29.67 | -0.27% | 50 |
| Oct 28, 2025 | 30.42 | 30.78 | 30.06 | 30.08 | 29.75 | -1.12% | 30 |
| Oct 27, 2025 | 30.52 | 30.70 | 30.30 | 30.42 | 30.09 | 0.40% | 283 |