S.S. Lazio S.p.A. (FRA:LZO1)
Germany · Delayed Price · Currency is EUR 1.635
+0.010 (0.62%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:LZO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.62% | 3,000 |
| Oct 22, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.52% | - |
| Oct 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 20, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 2.48% | - |
| Oct 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.01% | - |
| Oct 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.75% | - |
| Oct 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.54% | - |
| Oct 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Oct 13, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.31% | - |
| Oct 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.31% | - |
| Oct 9, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 2.85% | - |
| Oct 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | - |
| Oct 7, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | -0.63% | - |
| Oct 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.85% | - |
| Oct 5, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Oct 2, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 1.87% | - |
| Oct 1, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Sep 30, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.31% | - |
| Sep 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 28, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.31% | - |
| Sep 25, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | - | - |
| Sep 24, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.11% | - |
| Sep 23, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.22% | - |
| Sep 22, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.30% | - |
| Sep 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Sep 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.25% | - |
| Sep 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.93% | - |
| Sep 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Sep 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 5.43% | - |
| Sep 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.99% | - |
| Sep 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.31% | - |
| Sep 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 9, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 3.50% | - |
| Sep 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.95% | - |
| Sep 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.62% | - |
| Sep 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.33% | - |
| Sep 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Sep 1, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Aug 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.62% | - |
| Aug 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.32% | - |
| Aug 27, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.96% | 3,000 |
| Aug 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Aug 25, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.32% | - |
| Aug 24, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.32% | - |
| Aug 21, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.28% | - |
| Aug 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.83% | - |
| Aug 19, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Aug 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.31% | - |
| Aug 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |