S.S. Lazio S.p.A. (FRA:LZO1)
Germany · Delayed Price · Currency is EUR 1.565
+0.010 (0.64%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:LZO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 | - | - |
| Aug 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | 400 |
| Aug 13, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 400 |
| Aug 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.87% | - |
| Aug 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.56% | - |
| Aug 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.32% | - |
| Aug 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.97% | - |
| Aug 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Aug 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.32% | - |
| Aug 4, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.73% | - |
| Aug 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.35% | - |
| Jul 31, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.06% | - |
| Jul 30, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Jul 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.01% | - |
| Jul 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | - |
| Jul 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Jul 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -7.83% | - |
| Jul 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.91% | - |
| Jul 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.08% | - |
| Jul 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | - |
| Jul 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Jul 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Jul 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.30% | - |
| Jul 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.08% | - |
| Jul 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.88% | - |
| Jul 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | - |
| Jul 10, 2026 | 1.62 | 1.80 | 1.62 | 1.80 | 1.80 | 11.80% | 4 |
| Jul 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Jul 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Jul 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -6.71% | - |
| Jul 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 5.86% | 420 |
| Jul 3, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -0.61% | - |
| Jul 2, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -3.83% | - |
| Jul 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Jun 30, 2026 | 1.51 | 1.69 | 1.51 | 1.69 | 1.69 | 13.47% | 149 |
| Jun 29, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.85% | - |
| 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% | - |