Mesoblast Limited (FRA:LWB)
Germany · Delayed Price · Currency is EUR 1.496
+0.104 (7.44%)
Last updated: Aug 26, 2026, 3:33 PM CET
FRA:LWB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.41 | 1.50 | 1.40 | 1.50 | - | 7.47% | - |
| Aug 25, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | 0.87% | - |
| Aug 24, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -3.40% | - |
| Aug 21, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -4.77% | - |
| Aug 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.21% | - |
| Aug 19, 2026 | 1.45 | 1.48 | 1.43 | 1.48 | 1.48 | 1.61% | 2,000 |
| Aug 18, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -2.77% | - |
| Aug 17, 2026 | 1.46 | 1.55 | 1.46 | 1.50 | 1.50 | 15.30% | 1,000 |
| Aug 14, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -6.60% | - |
| Aug 13, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -4.23% | - |
| Aug 12, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.45 | 2.79% | - |
| Aug 11, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 1.47% | - |
| Aug 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | 4.97% | - |
| Aug 7, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 2.39% | - |
| Aug 6, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | 4.34% | - |
| Aug 5, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 2.39% | - |
| Aug 4, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.21 | 2.66% | - |
| Aug 3, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.03% | - |
| Jul 31, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.42% | - |
| Jul 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.63% | - |
| Jul 29, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -5.68% | - |
| Jul 28, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.08% | - |
| Jul 27, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -3.10% | - |
| Jul 24, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -2.86% | - |
| Jul 23, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -2.88% | - |
| Jul 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.69% | - |
| Jul 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.13% | - |
| Jul 20, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.07% | - |
| Jul 17, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -16.34% | - |
| Jul 16, 2026 | 1.64 | 1.70 | 1.62 | 1.70 | 1.70 | 15.07% | 2,000 |
| Jul 15, 2026 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | 6.69% | - |
| Jul 14, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -4.52% | - |
| Jul 13, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 16.15% | 500 |
| Jul 10, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | 1.46% | - |
| Jul 9, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 4.33% | - |
| Jul 8, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -8.64% | - |
| Jul 7, 2026 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | -2.75% | 3,875 |
| Jul 6, 2026 | 1.21 | 1.33 | 1.21 | 1.33 | 1.33 | 2.04% | 5,000 |
| Jul 3, 2026 | 1.21 | 1.31 | 1.21 | 1.30 | 1.30 | 9.38% | 11,327 |
| Jul 2, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -3.02% | - |
| Jul 1, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.55% | - |
| Jun 30, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 1.49% | - |
| Jun 29, 2026 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | 7.58% | 1,000 |
| Jun 26, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.09 | -8.79% | - |
| Jun 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.48% | - |
| Jun 24, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 1.77% | - |
| Jun 23, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.27 | -2.11% | - |
| Jun 22, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 8.50% | - |
| Jun 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.19% | - |
| Jun 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 5.38% | - |