Mesoblast Limited (FRA:LWB)
Germany · Delayed Price · Currency is EUR 1.200
-0.070 (-5.51%)
At close: Mar 27, 2026
FRA:LWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -5.51% | - |
| Mar 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Mar 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 5.79% | - |
| Mar 24, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Mar 23, 2026 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 4.17% | - |
| Mar 20, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Mar 19, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Mar 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | - |
| Mar 17, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | - |
| Mar 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Mar 13, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -4.72% | - |
| Mar 12, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -4.51% | - |
| Mar 11, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 3.91% | - |
| Mar 10, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 3.23% | - |
| Mar 9, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -9.49% | - |
| Mar 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 7.03% | - |
| Mar 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 6.67% | - |
| Mar 4, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 3.45% | - |
| Mar 3, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Mar 2, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -7.75% | - |
| Feb 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -9.79% | - |
| Feb 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | - |
| Feb 25, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 3.73% | - |
| Feb 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Feb 23, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -2.84% | - |
| Feb 20, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | - |
| Feb 19, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Feb 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Feb 17, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | - |
| Feb 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Feb 13, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | -2.08% | - |
| Feb 12, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -3.36% | - |
| Feb 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.20% | - |
| Feb 10, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 3.62% | - |
| Feb 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.98% | - |
| Feb 6, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -4.44% | - |
| Feb 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -5.59% | - |
| Feb 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Feb 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.60% | - |
| Feb 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.14% | - |
| Jan 30, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -2.03% | - |
| Jan 29, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -3.27% | - |
| Jan 28, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -0.65% | - |
| Jan 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jan 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Jan 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.68% | - |
| Jan 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 5.67% | - |
| Jan 21, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | - |
| Jan 20, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Jan 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | - |