Impax Asset Management Group Plc (FRA:LW4)
Germany · Delayed Price · Currency is EUR 1.600
-0.090 (-5.33%)
Last updated: Feb 20, 2026, 8:06 AM CET
FRA:LW4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.33% | - |
| Feb 19, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | -2.87% | 1,511 |
| Feb 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.65 | 1.75% | - |
| Feb 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.62 | -1.72% | - |
| Feb 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.65 | 2.35% | - |
| Feb 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.61 | -6.08% | - |
| Feb 12, 2026 | 1.72 | 1.81 | 1.72 | 1.81 | 1.71 | 5.23% | 3,535 |
| Feb 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.63 | 1.18% | - |
| Feb 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.61 | - | - |
| Feb 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.61 | -1.73% | - |
| Feb 6, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.64 | -2.81% | - |
| Feb 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.69 | -1.11% | - |
| Feb 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.71 | -2.70% | - |
| Feb 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.75 | 1.65% | - |
| Feb 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.72 | -5.21% | - |
| Jan 30, 2026 | 1.87 | 1.92 | 1.87 | 1.92 | 1.82 | 4.92% | 4,350 |
| Jan 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.73 | 0.55% | - |
| Jan 28, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.72 | -1.09% | - |
| Jan 27, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.74 | -3.16% | - |
| Jan 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.80 | 2.70% | - |
| Jan 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.75 | 2.21% | - |
| Jan 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.71 | 2.26% | - |
| Jan 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.68 | -0.56% | - |
| Jan 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.69 | - | - |
| Jan 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.69 | 0.56% | - |
| Jan 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.68 | 5.99% | - |
| Jan 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.58 | 1.21% | - |
| Jan 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.56 | -5.71% | - |
| Jan 13, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.66 | 9.37% | 1,632 |
| Jan 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.52 | -1.23% | - |
| Jan 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.53 | -2.99% | - |
| Jan 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.58 | -1.76% | - |
| Jan 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.61 | -1.16% | - |
| Jan 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.63 | -0.58% | - |
| Jan 5, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.64 | -1.70% | - |
| Jan 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.67 | 2.33% | - |
| Dec 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.63 | 2.38% | - |
| Dec 29, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.59 | -0.59% | - |
| Dec 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.60 | 4.32% | - |
| Dec 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.53 | -2.41% | - |
| Dec 19, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.57 | 1.84% | - |
| Dec 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.54 | -4.12% | - |
| Dec 17, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.61 | 6.92% | 1,340 |
| Dec 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.51 | -2.45% | - |
| Dec 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.54 | 0.62% | 400 |
| Dec 12, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.53 | -0.61% | - |
| Dec 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.54 | -4.12% | - |
| Dec 10, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.61 | 1.80% | 456 |
| Dec 9, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.58 | 0.60% | - |
| Dec 8, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.57 | - | - |