Lifeway Foods, Inc. (FRA:LWF)
Germany · Delayed Price · Currency is EUR 19.90
-0.30 (-1.49%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:LWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -1.49% | 40 |
| Oct 22, 2026 | 19.40 | 20.20 | 19.40 | 20.20 | 20.20 | 3.06% | - |
| Oct 21, 2026 | 19.70 | 19.70 | 19.50 | 19.60 | 19.60 | -1.01% | - |
| Oct 20, 2026 | 19.50 | 19.90 | 19.50 | 19.80 | 19.80 | 1.02% | - |
| Oct 19, 2026 | 19.50 | 19.70 | 19.30 | 19.60 | 19.60 | 0.51% | 40 |
| Oct 16, 2026 | 19.60 | 19.60 | 19.30 | 19.50 | 19.50 | -0.51% | - |
| Oct 15, 2026 | 19.40 | 20.20 | 19.40 | 19.60 | 19.60 | -0.51% | - |
| Oct 14, 2026 | 19.90 | 19.90 | 19.60 | 19.70 | 19.70 | -1.50% | - |
| Oct 13, 2026 | 20.00 | 20.40 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 12, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 2.04% | - |
| Oct 9, 2026 | 18.60 | 19.60 | 18.60 | 19.60 | 19.60 | 4.26% | - |
| Oct 8, 2026 | 18.80 | 18.80 | 18.70 | 18.80 | 18.80 | -0.53% | 50 |
| Oct 7, 2026 | 18.00 | 19.00 | 18.00 | 18.90 | 18.90 | 4.42% | - |
| Oct 6, 2026 | 18.50 | 18.50 | 17.90 | 18.10 | 18.10 | -2.69% | 90 |
| Oct 5, 2026 | 18.70 | 18.70 | 18.40 | 18.60 | 18.60 | - | - |
| Oct 2, 2026 | 18.60 | 18.70 | 18.10 | 18.60 | 18.60 | -0.53% | - |
| Oct 1, 2026 | 18.50 | 18.80 | 18.50 | 18.70 | 18.70 | 0.54% | - |
| Sep 30, 2026 | 18.50 | 18.60 | 18.30 | 18.60 | 18.60 | 0.54% | - |
| Sep 29, 2026 | 18.60 | 18.70 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Sep 28, 2026 | 18.80 | 18.80 | 18.50 | 18.60 | 18.60 | -2.11% | - |
| Sep 25, 2026 | 19.00 | 19.20 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Sep 24, 2026 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| Sep 23, 2026 | 20.40 | 20.40 | 19.50 | 19.50 | 19.50 | -4.41% | - |
| Sep 22, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | - | - |
| Sep 21, 2026 | 20.60 | 20.80 | 20.20 | 20.40 | 20.40 | -0.97% | 90 |
| Sep 18, 2026 | 20.60 | 21.00 | 20.60 | 20.60 | 20.60 | - | - |
| Sep 17, 2026 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Sep 16, 2026 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 15, 2026 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | -0.94% | - |
| Sep 14, 2026 | 21.00 | 21.80 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Sep 11, 2026 | 21.20 | 21.40 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Sep 10, 2026 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | - | - |
| Sep 9, 2026 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | - | - |
| Sep 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Sep 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Sep 4, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Sep 3, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Sep 2, 2026 | 22.20 | 22.40 | 22.00 | 22.40 | 22.40 | 0.90% | - |
| Sep 1, 2026 | 22.20 | 22.60 | 22.00 | 22.20 | 22.20 | -0.89% | - |
| Aug 31, 2026 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Aug 28, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 1.80% | - |
| Aug 27, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Aug 26, 2026 | 22.20 | 22.60 | 22.00 | 22.60 | 22.60 | 1.80% | - |
| 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 |