Mesoblast Limited (FRA:LWB)
Germany · Delayed Price · Currency is EUR 1.267
-0.001 (-0.08%)
At close: Jul 28, 2026
FRA:LWB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | - | 0.87% | - |
| 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% | - |
| Jun 17, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | 1.27% | 162 |
| Jun 16, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.22% | - |
| Jun 15, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -4.32% | - |
| Jun 12, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 0.29% | - |
| Jun 11, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.94% | - |
| Jun 10, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -4.34% | - |
| Jun 9, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 3.51% | - |
| Jun 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.13% | - |
| Jun 5, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | - |
| Jun 4, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.76% | - |
| Jun 3, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.64% | 1,500 |
| 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% | - |