Lightbridge Corporation (FRA:N7ON)
Germany · Delayed Price · Currency is EUR 9.40
-0.04 (-0.42%)
At close: Mar 27, 2026
FRA:N7ON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.41 | 9.64 | 9.39 | 9.40 | 9.40 | -0.42% | 200 |
| Mar 26, 2026 | 9.53 | 9.53 | 9.44 | 9.44 | 9.44 | -1.97% | - |
| Mar 25, 2026 | 9.45 | 9.63 | 9.45 | 9.63 | 9.63 | 7.60% | - |
| Mar 24, 2026 | 9.06 | 9.06 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Mar 23, 2026 | 8.11 | 8.75 | 8.11 | 8.75 | 8.75 | -0.57% | - |
| Mar 20, 2026 | 9.05 | 9.21 | 8.80 | 8.80 | 8.80 | 1.03% | - |
| Mar 19, 2026 | 9.38 | 9.38 | 8.71 | 8.71 | 8.71 | -9.83% | - |
| Mar 18, 2026 | 9.88 | 9.88 | 9.66 | 9.66 | 9.66 | -2.13% | - |
| Mar 17, 2026 | 9.73 | 9.87 | 9.71 | 9.87 | 9.87 | -0.60% | - |
| Mar 16, 2026 | 9.83 | 9.93 | 9.83 | 9.93 | 9.93 | -0.90% | - |
| Mar 13, 2026 | 10.06 | 10.08 | 10.02 | 10.02 | 10.02 | 0.70% | - |
| Mar 12, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | -2.64% | - |
| Mar 11, 2026 | 10.20 | 10.22 | 10.18 | 10.22 | 10.22 | 0.59% | - |
| Mar 10, 2026 | 9.76 | 10.18 | 9.76 | 10.16 | 10.16 | 8.32% | 14 |
| Mar 9, 2026 | 9.53 | 9.65 | 9.38 | 9.38 | 9.38 | -5.73% | 250 |
| Mar 6, 2026 | 10.24 | 10.24 | 9.95 | 9.95 | 9.95 | -7.18% | - |
| Mar 5, 2026 | 10.76 | 10.76 | 10.72 | 10.72 | 10.72 | 0.19% | - |
| Mar 4, 2026 | 10.48 | 10.70 | 10.48 | 10.70 | 10.70 | 3.08% | - |
| Mar 3, 2026 | 10.76 | 10.76 | 10.38 | 10.38 | 10.38 | -1.89% | - |
| Mar 2, 2026 | 10.66 | 10.66 | 10.52 | 10.58 | 10.58 | -1.12% | 150 |
| Feb 27, 2026 | 11.34 | 11.34 | 10.70 | 10.70 | 10.70 | -6.96% | 274 |
| Feb 26, 2026 | 11.28 | 11.50 | 11.28 | 11.50 | 11.50 | 3.98% | - |
| Feb 25, 2026 | 10.78 | 11.06 | 10.78 | 11.06 | 11.06 | 6.14% | - |
| Feb 24, 2026 | 10.74 | 10.74 | 10.28 | 10.42 | 10.42 | -1.33% | - |
| Feb 23, 2026 | 10.52 | 10.56 | 10.52 | 10.56 | 10.56 | -5.04% | - |
| Feb 20, 2026 | 11.18 | 11.18 | 11.12 | 11.12 | 11.12 | 1.09% | - |
| Feb 19, 2026 | 11.08 | 11.08 | 10.96 | 11.00 | 11.00 | -0.54% | 50 |
| Feb 18, 2026 | 10.88 | 11.06 | 10.88 | 11.06 | 11.06 | 2.98% | - |
| Feb 17, 2026 | 10.76 | 10.76 | 10.74 | 10.74 | 10.74 | -0.37% | - |
| Feb 16, 2026 | 10.80 | 10.80 | 10.78 | 10.78 | 10.78 | 2.67% | - |
| Feb 13, 2026 | 10.44 | 10.50 | 10.44 | 10.50 | 10.50 | -6.91% | - |
| Feb 12, 2026 | 11.20 | 11.28 | 11.18 | 11.28 | 11.28 | -4.41% | - |
| Feb 11, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | -3.12% | - |
| Feb 10, 2026 | 12.12 | 12.18 | 12.12 | 12.18 | 12.18 | - | - |
| Feb 9, 2026 | 12.32 | 12.32 | 12.18 | 12.18 | 12.18 | 3.57% | - |
| Feb 6, 2026 | 10.98 | 11.76 | 10.98 | 11.76 | 11.76 | 2.26% | - |
| Feb 5, 2026 | 11.88 | 11.88 | 11.50 | 11.50 | 11.50 | -4.49% | 150 |
| Feb 4, 2026 | 13.96 | 14.00 | 12.04 | 12.04 | 12.04 | -6.81% | 200 |
| Feb 3, 2026 | 12.40 | 12.92 | 12.40 | 12.92 | 12.92 | 2.87% | - |
| Feb 2, 2026 | 12.52 | 12.68 | 11.58 | 12.56 | 12.56 | -5.99% | 23 |
| Jan 30, 2026 | 13.56 | 13.56 | 13.36 | 13.36 | 13.36 | -7.61% | - |
| Jan 29, 2026 | 14.32 | 14.46 | 14.32 | 14.46 | 14.46 | 1.12% | - |
| Jan 28, 2026 | 14.02 | 14.34 | 14.02 | 14.30 | 14.30 | -4.16% | 65 |
| Jan 26, 2026 | 14.70 | 14.92 | 14.70 | 14.92 | 14.92 | -3.74% | - |
| Jan 23, 2026 | 15.30 | 15.50 | 15.28 | 15.50 | 15.50 | - | - |
| Jan 22, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1.97% | - |
| Jan 21, 2026 | 14.42 | 15.20 | 14.42 | 15.20 | 15.20 | 7.65% | - |
| Jan 20, 2026 | 14.48 | 14.48 | 14.12 | 14.12 | 14.12 | -3.29% | - |
| Jan 19, 2026 | 14.60 | 14.64 | 14.60 | 14.60 | 14.60 | -4.07% | - |
| Jan 16, 2026 | 14.78 | 15.66 | 14.76 | 15.22 | 15.22 | 11.09% | 65 |