Intercede Group plc (FRA:LYD)
Germany · Delayed Price · Currency is EUR 1.120
-0.110 (-8.94%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:LYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -8.94% | - |
| Jun 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -6.11% | - |
| Jun 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Jun 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Jun 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Jun 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.07% | - |
| Jun 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Jun 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.82% | - |
| Jun 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 5.65% | - |
| Jun 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Jun 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Jun 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Jun 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | - |
| Jun 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.80% | - |
| Jun 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Jun 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -6.16% | - |
| Jun 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 7.35% | - |
| Jun 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.62% | - |
| Jun 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| May 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | - |
| May 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.10% | - |
| May 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| May 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| May 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 7.96% | - |
| May 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| May 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| May 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| May 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| May 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| May 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| May 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | - |
| May 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -5.30% | - |
| May 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| May 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 10.17% | - |
| May 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | - |
| May 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| May 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Apr 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Apr 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Apr 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Apr 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Apr 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Apr 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 20.00% | - |
| Apr 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Apr 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Apr 17, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | - |