Lifeway Foods, Inc. (FRA:LWF)
Germany · Delayed Price · Currency is EUR 22.00
-0.20 (-0.90%)
At close: Aug 26, 2026
FRA:LWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Aug 25, 2026 | 22.40 | 22.60 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Aug 24, 2026 | 22.00 | 23.00 | 22.00 | 22.40 | 22.40 | 2.75% | - |
| Aug 21, 2026 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | -1.80% | - |
| Aug 20, 2026 | 21.20 | 22.20 | 21.20 | 22.20 | 22.20 | 4.72% | - |
| Aug 19, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Aug 18, 2026 | 21.20 | 22.00 | 21.20 | 21.80 | 21.80 | 2.83% | - |
| Aug 17, 2026 | 22.60 | 22.60 | 21.20 | 21.20 | 21.20 | -3.64% | 90 |
| Aug 14, 2026 | 21.00 | 22.60 | 21.00 | 22.00 | 22.00 | -15.38% | - |
| Aug 13, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.84% | 131 |
| Aug 12, 2026 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Aug 11, 2026 | 25.60 | 25.60 | 25.20 | 25.40 | 25.40 | -1.55% | - |
| Aug 10, 2026 | 27.00 | 27.00 | 25.80 | 25.80 | 25.80 | -3.73% | - |
| Aug 7, 2026 | 26.60 | 27.20 | 26.60 | 26.80 | 26.80 | - | 20 |
| Aug 6, 2026 | 25.20 | 26.80 | 25.20 | 26.80 | 26.80 | 6.35% | 150 |
| Aug 5, 2026 | 25.20 | 25.40 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Aug 4, 2026 | 25.40 | 25.40 | 25.20 | 25.40 | 25.40 | -0.78% | - |
| Aug 3, 2026 | 25.60 | 25.60 | 25.20 | 25.60 | 25.60 | -0.78% | - |
| Jul 31, 2026 | 26.80 | 26.80 | 25.60 | 25.80 | 25.80 | -3.01% | - |
| Jul 30, 2026 | 27.20 | 27.20 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Jul 29, 2026 | 26.60 | 27.40 | 26.60 | 27.00 | 27.00 | 0.75% | - |
| Jul 28, 2026 | 26.60 | 27.00 | 26.60 | 26.80 | 26.80 | - | - |
| Jul 27, 2026 | 26.60 | 26.80 | 26.40 | 26.80 | 26.80 | 1.52% | - |
| Jul 24, 2026 | 26.40 | 27.00 | 26.40 | 26.40 | 26.40 | - | - |
| Jul 23, 2026 | 26.20 | 26.40 | 25.60 | 26.40 | 26.40 | - | - |
| Jul 22, 2026 | 26.80 | 27.00 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Jul 21, 2026 | 27.20 | 27.20 | 26.60 | 27.00 | 27.00 | - | 35 |
| Jul 20, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -2.88% | - |
| Jul 17, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | - | - |
| Jul 16, 2026 | 27.20 | 28.20 | 27.20 | 27.80 | 27.80 | 2.21% | - |
| Jul 15, 2026 | 28.00 | 28.00 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| Jul 14, 2026 | 27.60 | 28.20 | 27.40 | 28.20 | 28.20 | 2.17% | - |
| Jul 13, 2026 | 27.40 | 28.00 | 27.40 | 27.60 | 27.60 | 0.73% | - |
| Jul 10, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 1.48% | - |
| Jul 9, 2026 | 26.20 | 27.00 | 25.80 | 27.00 | 27.00 | 2.27% | - |
| Jul 8, 2026 | 26.00 | 26.40 | 25.80 | 26.40 | 26.40 | 3.94% | 76 |
| Jul 7, 2026 | 25.60 | 26.00 | 24.60 | 25.40 | 25.40 | -1.55% | 1,900 |
| Jul 6, 2026 | 28.20 | 28.20 | 25.80 | 25.80 | 25.80 | -4.44% | 120 |
| Jul 3, 2026 | 26.80 | 27.40 | 26.60 | 27.00 | 27.00 | 1.50% | 180 |
| Jul 2, 2026 | 25.60 | 26.60 | 25.40 | 26.60 | 26.60 | 3.10% | 40 |
| Jul 1, 2026 | 25.80 | 26.20 | 25.80 | 25.80 | 25.80 | - | - |
| Jun 30, 2026 | 26.00 | 26.00 | 25.40 | 25.80 | 25.80 | - | - |
| Jun 29, 2026 | 25.60 | 26.40 | 25.60 | 25.80 | 25.80 | 1.57% | 40 |
| Jun 26, 2026 | 26.20 | 26.20 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Jun 25, 2026 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 1.54% | - |
| Jun 24, 2026 | 24.80 | 27.20 | 24.80 | 26.00 | 26.00 | 4.84% | - |
| Jun 23, 2026 | 22.80 | 24.80 | 22.80 | 24.80 | 24.80 | 8.77% | - |
| Jun 22, 2026 | 22.00 | 23.00 | 22.00 | 22.80 | 22.80 | 4.59% | - |
| Jun 19, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jun 18, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 2.80% | - |