Lifeway Foods, Inc. (FRA:LWF)
Germany · Delayed Price · Currency is EUR 21.00
+0.20 (0.96%)
Last updated: Nov 26, 2025, 6:00 PM CET
Lifeway Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.60 | 21.20 | 20.40 | 21.00 | 21.00 | 0.96% | - |
| Nov 27, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | -0.95% | - |
| Nov 26, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 0.96% | 150 |
| Nov 25, 2025 | 19.80 | 20.80 | 19.60 | 20.80 | 20.80 | 4.52% | - |
| Nov 24, 2025 | 19.30 | 19.90 | 18.80 | 19.90 | 19.90 | 2.05% | - |
| Nov 21, 2025 | 18.40 | 19.50 | 18.40 | 19.50 | 19.50 | 4.84% | - |
| Nov 20, 2025 | 19.10 | 19.10 | 18.30 | 18.60 | 18.60 | -2.62% | - |
| Nov 19, 2025 | 18.50 | 19.30 | 18.50 | 19.10 | 19.10 | 2.69% | - |
| Nov 18, 2025 | 18.40 | 18.60 | 18.20 | 18.60 | 18.60 | 0.54% | - |
| Nov 17, 2025 | 19.00 | 19.00 | 18.30 | 18.50 | 18.50 | -3.14% | - |
| Nov 14, 2025 | 18.60 | 19.10 | 18.20 | 19.10 | 19.10 | 2.14% | - |
| Nov 13, 2025 | 19.40 | 19.40 | 18.70 | 18.70 | 18.70 | -4.10% | - |
| Nov 12, 2025 | 19.90 | 21.40 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Nov 11, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Nov 10, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Nov 7, 2025 | 21.00 | 21.60 | 20.80 | 21.00 | 21.00 | -1.87% | - |
| Nov 6, 2025 | 21.80 | 21.80 | 21.20 | 21.40 | 21.40 | -1.83% | - |
| Nov 5, 2025 | 20.80 | 22.00 | 20.60 | 21.80 | 21.80 | 3.81% | - |
| Nov 4, 2025 | 20.60 | 21.20 | 20.60 | 21.00 | 21.00 | 1.94% | - |
| Nov 3, 2025 | 20.60 | 21.00 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 31, 2025 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | - | - |
| Oct 30, 2025 | 20.60 | 21.00 | 20.40 | 20.60 | 20.60 | - | - |
| Oct 29, 2025 | 21.60 | 21.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Oct 28, 2025 | 21.80 | 22.00 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Oct 27, 2025 | 22.60 | 22.60 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Oct 24, 2025 | 22.80 | 23.00 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Oct 23, 2025 | 23.00 | 23.00 | 22.40 | 22.80 | 22.80 | -1.72% | - |
| Oct 22, 2025 | 23.00 | 23.20 | 22.60 | 23.20 | 23.20 | - | - |
| Oct 21, 2025 | 23.00 | 23.20 | 22.40 | 23.20 | 23.20 | - | - |
| Oct 20, 2025 | 23.20 | 23.20 | 22.80 | 23.20 | 23.20 | -0.85% | - |
| Oct 17, 2025 | 23.00 | 23.40 | 22.60 | 23.40 | 23.40 | - | - |
| Oct 16, 2025 | 23.40 | 24.00 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Oct 15, 2025 | 23.20 | 23.60 | 22.80 | 23.60 | 23.60 | 1.72% | - |
| Oct 14, 2025 | 22.40 | 23.20 | 22.40 | 23.20 | 23.20 | 1.75% | - |
| Oct 13, 2025 | 22.40 | 22.80 | 22.00 | 22.80 | 22.80 | 1.79% | - |
| Oct 10, 2025 | 22.80 | 23.20 | 22.00 | 22.40 | 22.40 | -2.61% | - |
| Oct 9, 2025 | 22.80 | 23.00 | 22.60 | 23.00 | 23.00 | 0.88% | - |
| Oct 8, 2025 | 22.60 | 23.00 | 22.20 | 22.80 | 22.80 | 0.88% | 100 |
| Oct 7, 2025 | 21.80 | 22.60 | 21.80 | 22.60 | 22.60 | 2.73% | - |
| Oct 6, 2025 | 21.60 | 22.80 | 21.40 | 22.00 | 22.00 | 1.85% | 200 |
| Oct 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Oct 2, 2025 | 22.20 | 22.20 | 21.60 | 21.80 | 21.80 | -2.68% | - |
| Oct 1, 2025 | 23.40 | 23.40 | 21.20 | 22.40 | 22.40 | -1.75% | - |
| Sep 30, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Sep 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Sep 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Sep 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Sep 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Sep 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |