Lifeway Foods, Inc. (FRA:LWF)
Germany · Delayed Price · Currency is EUR 25.60
-0.40 (-1.54%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:LWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | - |
| Jun 16, 2026 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | -0.93% | - |
| Jun 15, 2026 | 21.60 | 21.60 | 21.00 | 21.40 | 21.40 | - | - |
| Jun 12, 2026 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | - | - |
| Jun 11, 2026 | 20.40 | 21.40 | 20.40 | 21.40 | 21.40 | 4.90% | - |
| Jun 10, 2026 | 20.40 | 20.80 | 20.40 | 20.40 | 20.40 | - | - |
| Jun 9, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | - |
| Jun 8, 2026 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | - | - |
| Jun 5, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 2.02% | - |
| Jun 4, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | 0.51% | - |
| Jun 3, 2026 | 19.20 | 19.70 | 19.20 | 19.70 | 19.70 | 2.07% | - |
| Jun 2, 2026 | 19.80 | 19.80 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Jun 1, 2026 | 20.20 | 20.20 | 19.80 | 20.00 | 20.00 | -0.99% | - |
| May 29, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| May 28, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| May 27, 2026 | 20.60 | 21.00 | 20.60 | 20.60 | 20.60 | - | - |
| May 26, 2026 | 21.60 | 21.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| May 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| May 22, 2026 | 21.40 | 21.60 | 21.20 | 21.60 | 21.60 | 0.93% | - |
| May 21, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| May 20, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 0.93% | - |
| May 19, 2026 | 20.20 | 21.80 | 20.20 | 21.60 | 21.60 | 6.93% | - |
| May 18, 2026 | 20.40 | 20.40 | 19.80 | 20.20 | 20.20 | -2.88% | - |
| May 15, 2026 | 22.00 | 22.00 | 20.60 | 20.80 | 20.80 | -5.45% | 114 |
| May 14, 2026 | 23.00 | 23.60 | 20.60 | 22.00 | 22.00 | -4.35% | 214 |
| May 13, 2026 | 21.40 | 23.00 | 21.40 | 23.00 | 23.00 | 7.48% | - |
| May 12, 2026 | 21.00 | 21.60 | 21.00 | 21.40 | 21.40 | 1.90% | - |
| May 11, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| May 8, 2026 | 21.60 | 21.80 | 21.40 | 21.60 | 21.60 | -0.92% | - |
| May 7, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| May 6, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | -0.88% | - |
| May 5, 2026 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | - | - |
| May 4, 2026 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | - |
| Apr 30, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | -1.74% | - |
| Apr 29, 2026 | 23.20 | 23.20 | 22.80 | 23.00 | 23.00 | -1.71% | - |
| Apr 28, 2026 | 23.40 | 23.80 | 23.40 | 23.40 | 23.40 | - | - |
| Apr 27, 2026 | 23.20 | 23.40 | 23.00 | 23.40 | 23.40 | 0.86% | - |
| Apr 24, 2026 | 22.40 | 23.20 | 22.40 | 23.20 | 23.20 | 4.50% | - |
| 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 |