S.S. Lazio S.p.A. (FRA:LZO1)
Germany · Delayed Price · Currency is EUR 1.040
0.00 (0.00%)
At close: Nov 28, 2025
S.S. Lazio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Nov 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.45% | - |
| Nov 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.49% | - |
| Nov 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Nov 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Nov 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.49% | - |
| Nov 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | - |
| Nov 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.50% | - |
| Nov 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.48% | - |
| Nov 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.50% | - |
| Oct 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Oct 30, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -2.43% | - |
| Oct 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Oct 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 27, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.44% | - |
| Oct 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.49% | - |
| Oct 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Oct 22, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 333 |
| Oct 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Oct 20, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.12% | - |
| Oct 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.55% | - |
| Oct 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | - |
| Oct 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00% | - |
| Oct 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.47% | - |
| Oct 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.45% | - |
| Oct 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.47% | - |
| Oct 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.49% | - |
| Oct 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.52% | - |
| Oct 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.61% | - |
| Oct 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 5.13% | - |
| Oct 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.43% | - |
| Sep 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.85% | - |
| Sep 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.49% | - |
| Sep 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.90% | - |
| Sep 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.86% | - |
| Sep 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.58% | - |
| Sep 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -7.77% | - |
| Sep 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | - |