S.S. Lazio S.p.A. (FRA:LZO1)
Germany · Delayed Price · Currency is EUR 1.300
+0.130 (11.11%)
Last updated: Feb 23, 2026, 8:21 AM CET
S.S. Lazio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Feb 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | - |
| Feb 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -9.47% | - |
| Feb 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.57% | - |
| Feb 16, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 5.44% | 17 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.24% | - |
| Feb 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 8.52% | - |
| Feb 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 9.31% | - |
| Feb 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Feb 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -9.01% | - |
| Feb 6, 2026 | 1.04 | 1.11 | 1.04 | 1.11 | 1.11 | 9.36% | 1,000 |
| Feb 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Feb 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -6.02% | - |
| Feb 3, 2026 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | -0.46% | 44 |
| Feb 2, 2026 | 0.99 | 1.09 | 0.99 | 1.09 | 1.09 | 0.46% | 6 |
| Jan 30, 2026 | 1.02 | 1.09 | 1.02 | 1.08 | 1.08 | 6.40% | 46 |
| Jan 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Jan 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.39% | - |
| Jan 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.46% | - |
| Jan 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Jan 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.41% | - |
| Jan 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.84% | - |
| Jan 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.82% | - |
| Jan 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jan 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Jan 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.13% | - |
| Jan 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.17% | - |
| Jan 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jan 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Jan 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.30% | - |
| Jan 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.76% | - |
| Jan 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jan 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.30% | - |
| Jan 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.22% | - |
| Jan 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.26% | - |
| Dec 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Dec 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.16% | - |
| Dec 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.73% | - |
| Dec 22, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.55% | - |
| Dec 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Dec 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 6.82% | - |
| Dec 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.27% | - |
| Dec 16, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -7.05% | - |
| Dec 15, 2025 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 7.08% | 59 |
| Dec 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Dec 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Dec 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Dec 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Dec 8, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.35% | - |