Mesoblast Limited (FRA:LWB)
Germany · Delayed Price · Currency is EUR 1.250
-0.008 (-0.64%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:LWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -6.50% | - |
| Jun 1, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 6.57% | - |
| May 29, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 5.69% | - |
| May 28, 2026 | 1.26 | 1.28 | 1.20 | 1.20 | 1.19 | -4.29% | - |
| May 27, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| May 26, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -4.95% | - |
| May 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.58% | - |
| May 22, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 2.01% | - |
| May 21, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 1.88% | - |
| May 20, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.42% | - |
| May 19, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.62% | - |
| May 18, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -2.71% | - |
| May 15, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.23 | 2.36% | - |
| May 14, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.12% | - |
| May 13, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 1.26% | - |
| May 12, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.32% | - |
| May 11, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 1.34% | - |
| May 8, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.63% | - |
| May 7, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -5.88% | - |
| May 6, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -6.93% | - |
| May 5, 2026 | 1.29 | 1.37 | 1.28 | 1.37 | 1.37 | 6.08% | 11,111 |
| May 4, 2026 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | 1.10% | - |
| Apr 30, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.58% | - |
| Apr 29, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.15% | - |
| Apr 28, 2026 | 1.27 | 1.33 | 1.27 | 1.30 | 1.30 | 4.63% | - |
| Apr 27, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.23% | - |
| Apr 24, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.63% | - |
| Apr 23, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -3.37% | - |
| Apr 22, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | -1.33% | - |
| Apr 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.40% | - |
| Apr 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.80% | - |
| Apr 17, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.55% | - |
| Apr 16, 2026 | 1.41 | 1.41 | 1.33 | 1.36 | 1.36 | 6.85% | 100 |
| Apr 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 8.27% | - |
| Apr 14, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.86% | - |
| Apr 13, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -6.03% | - |
| Apr 10, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 2.60% | - |
| Apr 9, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.29% | - |
| Apr 8, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 1.72% | - |
| Apr 7, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | -0.96% | - |
| Apr 2, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -8.40% | - |
| Apr 1, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | 3.97% | - |
| Mar 31, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | - |
| Mar 30, 2026 | 1.23 | 1.32 | 1.23 | 1.25 | 1.25 | 4.17% | 162 |
| 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% | - |