iomart Group plc (FRA:LYU)
Germany · Delayed Price · Currency is EUR 0.1600
+0.0440 (37.93%)
At close: Jun 26, 2026
FRA:LYU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 37.93% | - |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | - |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -26.42% | - |
| Jun 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -20.10% | - |
| Jun 22, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 17.06% | - |
| Jun 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -19.05% | - |
| Jun 18, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 37.25% | - |
| Jun 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -20.73% | - |
| Jun 15, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 21.38% | - |
| Jun 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | - |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.56% | - |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -20.41% | - |
| Jun 9, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | - | - |
| Jun 8, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | -5.77% | - |
| Jun 5, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 0.97% | - |
| Jun 4, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | -2.83% | - |
| Jun 3, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 2.91% | - |
| Jun 2, 2026 | 0.15 | 0.21 | 0.15 | 0.21 | 0.21 | 36.42% | - |
| Jun 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -21.35% | - |
| May 29, 2026 | 0.15 | 0.23 | 0.15 | 0.19 | 0.19 | 2.67% | 500 |
| May 28, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | -0.53% | - |
| May 27, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | -4.08% | - |
| May 26, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | -3.92% | - |
| May 25, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | - | - |
| May 22, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 3.55% | - |
| May 21, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -11.26% | - |
| May 20, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 11.56% | - |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -16.39% | - |
| May 18, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 0.85% | - |
| May 15, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 20.41% | - |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.77% | - |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 8.33% | - |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -17.24% | - |
| May 11, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 2.65% | - |
| May 8, 2026 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | -15.67% | - |
| May 7, 2026 | 0.19 | 0.27 | 0.19 | 0.27 | 0.27 | 31.37% | 625 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.70% | - |
| May 5, 2026 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 5.22% | - |
| May 4, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | - | - |
| Apr 30, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 36.09% | - |
| Apr 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -19.52% | - |
| Apr 28, 2026 | 0.16 | 0.23 | 0.16 | 0.21 | 0.21 | 7.69% | 1,000 |
| Apr 27, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 30.87% | - |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -21.58% | - |
| Apr 23, 2026 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 7.95% | - |
| Apr 22, 2026 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 0.57% | - |
| Apr 21, 2026 | 0.11 | 0.19 | 0.11 | 0.18 | 0.18 | 13.64% | 4,000 |
| Apr 20, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | -1.91% | - |
| Apr 17, 2026 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | 4.67% | - |