Lifeway Foods, Inc. (FRA:LWF)
Germany · Delayed Price · Currency is EUR 22.80
+0.60 (2.70%)
Last updated: Apr 24, 2026, 6:00 PM CET
FRA:LWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | - | 0.90% | - |
| Apr 23, 2026 | 22.20 | 22.20 | 21.80 | 22.20 | 22.20 | - | - |
| Apr 22, 2026 | 22.40 | 22.80 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 21, 2026 | 22.40 | 22.40 | 22.00 | 22.20 | 22.20 | -0.89% | - |
| Apr 20, 2026 | 21.40 | 22.40 | 21.40 | 22.40 | 22.40 | 4.67% | - |
| Apr 17, 2026 | 21.40 | 21.60 | 21.20 | 21.40 | 21.40 | 0.94% | 100 |
| Apr 16, 2026 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 2.91% | - |
| Apr 15, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Apr 14, 2026 | 20.60 | 20.80 | 20.40 | 20.80 | 20.80 | 0.97% | - |
| Apr 13, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 1.98% | - |
| Apr 10, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 1.51% | - |
| Apr 9, 2026 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 1.53% | - |
| Apr 8, 2026 | 19.70 | 19.70 | 19.50 | 19.60 | 19.60 | 0.51% | - |
| Apr 7, 2026 | 19.50 | 19.90 | 19.50 | 19.50 | 19.50 | 3.17% | 100 |
| Apr 2, 2026 | 19.20 | 19.40 | 18.90 | 18.90 | 18.90 | -2.58% | - |
| Apr 1, 2026 | 16.60 | 19.40 | 16.60 | 19.40 | 19.40 | 19.02% | 100 |
| Mar 31, 2026 | 16.00 | 16.30 | 15.70 | 16.30 | 16.30 | 2.52% | - |
| Mar 30, 2026 | 15.80 | 15.90 | 15.60 | 15.90 | 15.90 | 1.27% | - |
| Mar 27, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Mar 26, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | -0.62% | - |
| Mar 25, 2026 | 15.50 | 16.00 | 15.40 | 16.00 | 16.00 | 4.58% | - |
| Mar 24, 2026 | 16.00 | 16.00 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| Mar 23, 2026 | 15.10 | 16.10 | 15.10 | 15.90 | 15.90 | 4.61% | - |
| Mar 20, 2026 | 15.20 | 15.40 | 14.90 | 15.20 | 15.20 | - | - |
| Mar 19, 2026 | 16.00 | 16.00 | 15.20 | 15.20 | 15.20 | -4.40% | - |
| Mar 18, 2026 | 16.40 | 16.50 | 15.90 | 15.90 | 15.90 | -3.05% | - |
| Mar 17, 2026 | 17.80 | 17.80 | 16.40 | 16.40 | 16.40 | -7.87% | - |
| Mar 16, 2026 | 18.20 | 18.20 | 17.60 | 17.80 | 17.80 | -1.66% | - |
| Mar 13, 2026 | 17.90 | 18.20 | 17.90 | 18.10 | 18.10 | 0.56% | - |
| Mar 12, 2026 | 17.90 | 18.20 | 17.90 | 18.00 | 18.00 | - | - |
| Mar 11, 2026 | 18.30 | 18.40 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Mar 10, 2026 | 18.10 | 18.50 | 18.10 | 18.30 | 18.30 | 1.67% | - |
| Mar 9, 2026 | 17.90 | 18.10 | 17.90 | 18.00 | 18.00 | -1.10% | - |
| Mar 6, 2026 | 18.20 | 18.30 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Mar 5, 2026 | 18.40 | 18.40 | 18.30 | 18.40 | 18.40 | -1.08% | - |
| Mar 4, 2026 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | - | - |
| Mar 3, 2026 | 18.50 | 18.60 | 18.30 | 18.60 | 18.60 | -1.06% | - |
| Mar 2, 2026 | 18.40 | 19.10 | 18.40 | 18.80 | 18.80 | 1.08% | - |
| Feb 27, 2026 | 18.60 | 19.00 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Feb 26, 2026 | 18.80 | 19.00 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Feb 25, 2026 | 18.20 | 18.90 | 18.20 | 18.90 | 18.90 | 3.28% | - |
| Feb 24, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | - | - |
| Feb 23, 2026 | 18.30 | 18.30 | 18.20 | 18.30 | 18.30 | -1.61% | - |
| Feb 20, 2026 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 0.54% | - |
| Feb 19, 2026 | 18.50 | 18.70 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Feb 18, 2026 | 18.20 | 18.70 | 18.20 | 18.70 | 18.70 | 2.19% | - |
| Feb 17, 2026 | 18.30 | 18.30 | 18.20 | 18.30 | 18.30 | - | - |
| Feb 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Feb 13, 2026 | 18.20 | 18.60 | 18.20 | 18.50 | 18.50 | 1.65% | - |
| Feb 12, 2026 | 18.00 | 18.20 | 17.80 | 18.20 | 18.20 | 0.55% | - |