S.S. Lazio S.p.A. (FRA:LZO1)
Germany · Delayed Price · Currency is EUR 1.080
+0.065 (6.40%)
At close: Jan 30, 2026
S.S. Lazio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | - |
| Dec 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | - |
| Dec 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | - |
| Nov 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Nov 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.33% | - |
| Nov 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.42% | - |
| Nov 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.47% | - |
| Nov 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.43% | - |
| Nov 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.48% | - |
| Nov 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.33% | - |
| Nov 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |