Mesoblast Limited (FRA:LWB)
Germany · Delayed Price · Currency is EUR 1.075
-0.025 (-2.27%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:LWB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -2.27% | 3,000 |
| Oct 22, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -2.09% | - |
| Oct 21, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 2.88% | - |
| Oct 20, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -1.00% | - |
| Oct 19, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | -6.41% | - |
| Oct 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.38% | - |
| Oct 15, 2026 | 1.25 | 1.25 | 1.17 | 1.25 | 1.25 | -0.36% | 3,000 |
| Oct 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | - |
| Oct 13, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.43% | - |
| Oct 12, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.74% | - |
| Oct 9, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | - |
| Oct 8, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | -2.19% | - |
| Oct 7, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 4.84% | - |
| Oct 6, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -4.73% | - |
| Oct 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.08% | - |
| Oct 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.08% | - |
| Oct 1, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.88% | 400 |
| Sep 30, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.50% | - |
| Sep 29, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 3.60% | - |
| Sep 28, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -6.75% | 1,000 |
| Sep 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.45% | - |
| Sep 24, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.23% | - |
| Sep 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.69% | - |
| Sep 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 21, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 4.38% | - |
| 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 |