Loews Corporation (FRA:LTR)
Germany · Delayed Price · Currency is EUR 100.65
+1.97 (2.00%)
At close: Oct 23, 2026
FRA:LTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | 2.00% | - |
| Oct 22, 2026 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | -0.30% | - |
| Oct 21, 2026 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | 1.46% | - |
| Oct 20, 2026 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | -0.41% | - |
| Oct 19, 2026 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | 1.32% | - |
| Oct 16, 2026 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | 0.44% | - |
| Oct 15, 2026 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | -0.17% | - |
| Oct 14, 2026 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | 0.69% | - |
| Oct 13, 2026 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | 0.69% | - |
| Oct 12, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | -0.61% | - |
| Oct 9, 2026 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | 2.05% | - |
| Oct 8, 2026 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | -0.66% | - |
| Oct 7, 2026 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | 0.53% | - |
| Oct 6, 2026 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | -0.28% | - |
| Oct 5, 2026 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | 0.94% | - |
| Oct 2, 2026 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | 1.55% | - |
| Oct 1, 2026 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | -1.16% | - |
| Sep 30, 2026 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | 1.31% | - |
| Sep 29, 2026 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | -0.74% | - |
| Sep 28, 2026 | 91.20 | 92.40 | 91.20 | 92.40 | 92.40 | 0.46% | 326 |
| Sep 25, 2026 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | 0.68% | - |
| Sep 24, 2026 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | -0.59% | - |
| Sep 23, 2026 | 92.34 | 92.34 | 91.90 | 91.90 | 91.90 | -0.80% | 20 |
| Sep 22, 2026 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | -1.45% | - |
| Sep 21, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.25% | - |
| Sep 18, 2026 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | -0.78% | - |
| Sep 17, 2026 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | 0.66% | - |
| Sep 16, 2026 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | 0.17% | - |
| Sep 15, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 1.38% | - |
| Sep 14, 2026 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | -0.36% | - |
| Sep 11, 2026 | 93.88 | 93.88 | 93.26 | 93.26 | 93.26 | 0.04% | 30 |
| Sep 10, 2026 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | 0.52% | - |
| Sep 9, 2026 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | -0.49% | - |
| Sep 8, 2026 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -0.36% | - |
| Sep 7, 2026 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | -0.72% | - |
| Sep 4, 2026 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | 0.77% | - |
| Sep 3, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.26% | - |
| Sep 2, 2026 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | 0.32% | - |
| Sep 1, 2026 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | -0.49% | - |
| Aug 31, 2026 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | -0.34% | - |
| Aug 28, 2026 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | -1.43% | - |
| Aug 27, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 0.70% | - |
| Aug 26, 2026 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | -0.94% | - |
| Aug 25, 2026 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | 1.90% | - |
| Aug 24, 2026 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | -0.72% | - |
| Aug 21, 2026 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | -0.76% | - |
| Aug 20, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | -1.27% | - |
| Aug 19, 2026 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 0.20% | - |
| Aug 18, 2026 | 96.04 | 96.04 | 96.04 | 96.04 | 95.99 | -1.34% | - |
| Aug 17, 2026 | 97.34 | 97.34 | 97.34 | 97.34 | 97.29 | 0.16% | - |