Intercede Group plc (FRA:LYD)
Germany · Delayed Price · Currency is EUR 1.240
-0.010 (-0.80%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:LYD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | - | -2.34% | - |
| Aug 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Aug 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Aug 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Aug 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Aug 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | - |
| Aug 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Aug 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | - |
| Aug 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Aug 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| Aug 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Aug 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| Aug 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 5.69% | - |
| Aug 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Aug 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.88% | - |
| Aug 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Jul 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Jul 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| Jul 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Jul 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Jul 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Jul 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Jul 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | - |
| Jul 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Jul 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.83% | - |
| Jul 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Jul 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Jul 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Jul 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Jul 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Jul 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Jul 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Jul 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Jul 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Jul 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.60% | - |
| Jul 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | - |
| Jun 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.14% | - |
| 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% | - |