Intercede Group plc (FRA:LYD)
Germany · Delayed Price · Currency is EUR 1.130
-0.010 (-0.88%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:LYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 8.47% | - |
| Apr 14, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Apr 13, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | - |
| Apr 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | - |
| Apr 9, 2026 | 0.84 | 0.93 | 0.84 | 0.93 | 0.93 | 14.11% | 1,950 |
| Apr 8, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | - |
| Apr 7, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | - |
| Apr 2, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.84% | - |
| Apr 1, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | - |
| Mar 31, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | - |
| Mar 30, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | - |
| Mar 27, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Mar 26, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | - |
| Mar 25, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.17% | - |
| Mar 24, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.64% | - |
| Mar 23, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.79% | - |
| Mar 20, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -8.70% | - |
| Mar 19, 2026 | 0.83 | 0.92 | 0.83 | 0.92 | 0.92 | 8.24% | 773 |
| Mar 18, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -11.92% | - |
| Mar 17, 2026 | 1.07 | 1.07 | 0.91 | 0.97 | 0.97 | -9.81% | 8,964 |
| Mar 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Mar 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Mar 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Mar 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | - |
| Mar 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Mar 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Mar 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Mar 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Feb 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Feb 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.94% | - |
| Feb 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Feb 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | - |
| Feb 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Feb 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Feb 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Feb 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Feb 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Feb 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Feb 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |