Impax Asset Management Group Plc (FRA:LW4)
Germany · Delayed Price · Currency is EUR 1.160
-0.010 (-0.85%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:LW4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | - | -0.85% | - |
| Apr 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -5.65% | - |
| Apr 22, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 7.83% | 1,142 |
| Apr 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | - |
| Apr 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Apr 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.70% | - |
| Apr 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Apr 14, 2026 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 4.76% | 25,835 |
| Apr 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -7.89% | - |
| Apr 10, 2026 | 1.39 | 1.39 | 1.14 | 1.14 | 1.14 | -22.45% | 455 |
| Apr 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.52% | - |
| Apr 8, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 6.77% | - |
| Apr 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Apr 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.62% | - |
| Apr 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Mar 31, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Mar 30, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 1.46% | 767 |
| Mar 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Mar 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Mar 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Mar 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Mar 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Mar 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.09% | - |
| Mar 18, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 6.94% | 1,639 |
| Mar 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | - |
| Mar 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.27% | - |
| Mar 13, 2026 | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | 5.52% | 609 |
| Mar 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.97% | - |
| Mar 11, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.72% | 1,472 |
| Mar 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Mar 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -7.01% | - |
| Mar 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Mar 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Mar 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Mar 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Mar 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.64% | - |
| Feb 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Feb 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.55% | - |
| Feb 25, 2026 | 1.59 | 1.69 | 1.59 | 1.69 | 1.69 | 3.68% | 232 |
| Feb 24, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Feb 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| 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 |