Lightbridge Corporation (FRA:N7ON)
Germany · Delayed Price · Currency is EUR 7.46
-0.46 (-5.85%)
At close: Jun 26, 2026
FRA:N7ON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.56 | 7.56 | 7.46 | 7.46 | 7.46 | -5.85% | - |
| Jun 25, 2026 | 7.84 | 7.93 | 7.84 | 7.93 | 7.93 | -2.12% | - |
| Jun 24, 2026 | 8.02 | 8.10 | 8.02 | 8.10 | 8.10 | 0.12% | - |
| Jun 23, 2026 | 8.32 | 8.32 | 8.09 | 8.09 | 8.09 | -3.32% | - |
| Jun 22, 2026 | 8.39 | 8.39 | 8.37 | 8.37 | 8.37 | -0.07% | - |
| Jun 19, 2026 | 8.38 | 8.39 | 8.37 | 8.37 | 8.37 | 1.68% | - |
| Jun 18, 2026 | 7.97 | 8.23 | 7.97 | 8.23 | 8.23 | 3.23% | - |
| Jun 17, 2026 | 7.97 | 7.98 | 7.97 | 7.98 | 7.98 | -4.73% | - |
| Jun 16, 2026 | 8.43 | 8.43 | 8.37 | 8.37 | 8.37 | -0.33% | - |
| Jun 15, 2026 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | 6.30% | - |
| Jun 12, 2026 | 7.92 | 7.92 | 7.78 | 7.90 | 7.90 | 4.47% | - |
| Jun 11, 2026 | 7.37 | 7.56 | 7.37 | 7.56 | 7.56 | -0.76% | - |
| Jun 10, 2026 | 7.69 | 7.79 | 7.62 | 7.62 | 7.62 | -6.66% | 100 |
| Jun 9, 2026 | 8.04 | 8.17 | 8.04 | 8.17 | 8.17 | -3.75% | - |
| Jun 8, 2026 | 8.17 | 8.82 | 8.17 | 8.48 | 8.48 | -2.95% | 499 |
| Jun 5, 2026 | 9.34 | 9.34 | 8.74 | 8.74 | 8.74 | -4.83% | 600 |
| Jun 4, 2026 | 9.26 | 9.26 | 9.19 | 9.19 | 9.19 | -5.53% | - |
| Jun 3, 2026 | 10.13 | 10.20 | 9.72 | 9.72 | 9.72 | -1.34% | 200 |
| Jun 2, 2026 | 9.90 | 9.90 | 9.74 | 9.86 | 9.86 | 3.38% | - |
| Jun 1, 2026 | 9.66 | 9.66 | 9.53 | 9.53 | 9.53 | -2.40% | - |
| May 29, 2026 | 9.73 | 9.77 | 9.73 | 9.77 | 9.77 | 2.71% | - |
| May 28, 2026 | 9.53 | 9.53 | 9.51 | 9.51 | 9.51 | -2.70% | - |
| May 27, 2026 | 9.78 | 9.79 | 9.77 | 9.77 | 9.77 | -1.41% | - |
| May 26, 2026 | 9.54 | 9.91 | 9.53 | 9.91 | 9.91 | 3.81% | - |
| May 25, 2026 | 9.55 | 9.56 | 9.55 | 9.55 | 9.55 | -3.03% | - |
| May 22, 2026 | 9.66 | 9.85 | 9.65 | 9.85 | 9.85 | 5.82% | - |
| May 21, 2026 | 9.31 | 9.32 | 9.31 | 9.31 | 9.31 | 2.62% | - |
| May 20, 2026 | 8.80 | 9.07 | 8.80 | 9.07 | 9.07 | 0.31% | - |
| May 19, 2026 | 9.10 | 9.13 | 9.04 | 9.04 | 9.04 | -8.15% | - |
| May 18, 2026 | 9.60 | 9.84 | 9.60 | 9.84 | 9.84 | -5.91% | - |
| May 15, 2026 | 10.37 | 10.46 | 10.36 | 10.46 | 10.46 | -3.82% | - |
| May 14, 2026 | 10.95 | 10.95 | 10.88 | 10.88 | 10.88 | -4.19% | - |
| May 13, 2026 | 11.18 | 11.35 | 11.18 | 11.35 | 11.35 | -3.07% | - |
| May 12, 2026 | 11.92 | 11.95 | 11.71 | 11.71 | 11.71 | 5.40% | - |
| May 11, 2026 | 11.20 | 11.21 | 11.11 | 11.11 | 11.11 | -4.88% | 50 |
| May 8, 2026 | 11.49 | 11.68 | 11.49 | 11.68 | 11.68 | -2.05% | - |
| May 7, 2026 | 11.89 | 11.93 | 11.87 | 11.93 | 11.93 | 7.63% | - |
| May 6, 2026 | 10.84 | 11.08 | 10.84 | 11.08 | 11.08 | 3.99% | - |
| May 5, 2026 | 10.47 | 10.66 | 10.47 | 10.66 | 10.66 | 1.57% | - |
| May 4, 2026 | 10.80 | 10.80 | 10.49 | 10.49 | 10.49 | 7.02% | - |
| Apr 30, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -7.70% | - |
| Apr 29, 2026 | 10.50 | 10.62 | 10.49 | 10.62 | 10.62 | -1.21% | - |
| Apr 28, 2026 | 11.01 | 11.01 | 10.75 | 10.75 | 10.75 | 1.22% | - |
| Apr 27, 2026 | 10.68 | 10.68 | 10.62 | 10.62 | 10.62 | -5.47% | - |
| Apr 24, 2026 | 10.97 | 11.24 | 10.96 | 11.24 | 11.24 | -4.34% | - |
| Apr 23, 2026 | 11.29 | 11.75 | 11.29 | 11.75 | 11.75 | 8.05% | - |
| Apr 22, 2026 | 10.70 | 10.87 | 10.70 | 10.87 | 10.87 | -1.54% | - |
| Apr 21, 2026 | 10.80 | 11.04 | 10.80 | 11.04 | 11.04 | 5.04% | - |
| Apr 20, 2026 | 10.12 | 10.51 | 10.12 | 10.51 | 10.51 | 2.69% | - |
| Apr 17, 2026 | 10.05 | 10.24 | 10.05 | 10.24 | 10.24 | -3.67% | - |