Mesoblast Limited (FRA:LWB)
Germany · Delayed Price · Currency is EUR 1.246
+0.005 (0.40%)
At close: Sep 18, 2026
FRA:LWB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.40% | - |
| Sep 17, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 1.81% | - |
| Sep 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.49% | - |
| Sep 15, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.16% | - |
| Sep 14, 2026 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -1.83% | 200 |
| Sep 11, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.16% | - |
| Sep 10, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -2.72% | - |
| Sep 9, 2026 | 1.43 | 1.43 | 1.32 | 1.32 | 1.32 | -5.16% | 100 |
| Sep 8, 2026 | 1.49 | 1.49 | 1.39 | 1.39 | 1.39 | 3.64% | 300 |
| Sep 7, 2026 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -7.24% | 2,000 |
| Sep 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.79% | - |
| Sep 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42 | 0.85% | - |
| Sep 2, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -7.62% | - |
| Sep 1, 2026 | 1.40 | 1.53 | 1.40 | 1.53 | 1.53 | 2.00% | 2,000 |
| Aug 31, 2026 | 1.42 | 1.50 | 1.40 | 1.50 | 1.50 | 2.18% | 12,000 |
| Aug 28, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 2.66% | - |
| Aug 27, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -4.45% | - |
| Aug 26, 2026 | 1.41 | 1.50 | 1.40 | 1.50 | 1.50 | 7.44% | 800 |
| 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 |