S.S. Lazio S.p.A. (FRA:LZO1)
Germany · Delayed Price · Currency is EUR 1.385
+0.020 (1.47%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:LZO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Apr 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 7.45% | - |
| Apr 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.19% | - |
| Apr 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 6.33% | - |
| Apr 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.82% | - |
| Apr 8, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 8.73% | 6 |
| Apr 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.33% | - |
| Apr 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.83% | - |
| Apr 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.69% | - |
| Mar 31, 2026 | 1.13 | 1.22 | 1.13 | 1.22 | 1.22 | 6.09% | 2 |
| Mar 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Mar 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.26% | - |
| Mar 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.70% | - |
| Mar 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.98% | - |
| Mar 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Mar 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | - |
| Mar 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.18% | - |
| Mar 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.33% | - |
| Mar 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | - |
| Mar 16, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | -1.30% | 670 |
| Mar 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -8.37% | - |
| Mar 12, 2026 | 1.17 | 1.26 | 1.17 | 1.26 | 1.26 | 11.06% | 210 |
| Mar 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Mar 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Mar 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | - |
| Mar 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | - |
| Mar 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Mar 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.15% | - |
| Mar 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -7.54% | - |
| Mar 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | - |
| Feb 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.80% | - |
| Feb 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.73% | - |
| Feb 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.10% | - |
| Feb 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.08% | - |
| Feb 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 11.11% | - |
| 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% | - |