S.S. Lazio S.p.A. (FRA:LZO1)
Germany · Delayed Price · Currency is EUR 1.430
-0.030 (-2.05%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:LZO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Jun 25, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Jun 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.64% | - |
| Jun 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jun 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Jun 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.35% | - |
| Jun 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | - |
| Jun 17, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 6.29% | 15 |
| Jun 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.07% | - |
| Jun 15, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | -2.62% | 9 |
| Jun 12, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | - | 143 |
| Jun 11, 2026 | 1.59 | 1.72 | 1.59 | 1.72 | 1.72 | 12.79% | 192 |
| Jun 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Jun 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -5.25% | - |
| Jun 8, 2026 | 1.51 | 1.62 | 1.51 | 1.62 | 1.62 | 11.34% | 6 |
| Jun 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.34% | - |
| Jun 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.05% | - |
| Jun 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Jun 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 1, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.69% | - |
| May 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.36% | - |
| May 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.32% | - |
| May 27, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| May 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| May 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.00% | - |
| May 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.63% | - |
| May 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.97% | - |
| May 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.39% | - |
| May 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 5.34% | - |
| May 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| May 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.79% | - |
| May 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | - |
| May 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 5.88% | - |
| May 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.77% | - |
| May 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| May 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.14% | - |
| May 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.86% | - |
| May 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.89% | - |
| May 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.86% | - |
| May 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Apr 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.11% | - |
| Apr 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.12% | - |
| Apr 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.48% | - |
| Apr 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.17% | - |
| Apr 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.47% | - |
| Apr 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.36% | - |
| Apr 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.36% | - |
| Apr 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.48% | - |
| Apr 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.52% | - |
| Apr 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |