Lightbridge Corporation (FRA:N7ON)
Germany · Delayed Price · Currency is EUR 4.462
-0.099 (-2.17%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:N7ON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.43 | 4.46 | 4.43 | 4.46 | 4.46 | -2.17% | 975 |
| Oct 22, 2026 | 4.69 | 4.69 | 4.56 | 4.56 | 4.56 | 0.26% | - |
| Oct 21, 2026 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | -1.92% | - |
| Oct 20, 2026 | 4.73 | 4.73 | 4.64 | 4.64 | 4.64 | -1.13% | - |
| Oct 19, 2026 | 4.56 | 4.69 | 4.56 | 4.69 | 4.69 | 2.45% | - |
| Oct 16, 2026 | 4.67 | 4.67 | 4.58 | 4.58 | 4.58 | 5.82% | - |
| Oct 15, 2026 | 4.38 | 4.39 | 4.33 | 4.33 | 4.33 | -11.60% | - |
| Oct 14, 2026 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | -4.77% | - |
| Oct 13, 2026 | 5.04 | 5.14 | 4.99 | 5.14 | 5.14 | -3.24% | 975 |
| Oct 12, 2026 | 5.38 | 5.49 | 5.31 | 5.31 | 5.31 | -0.34% | 250 |
| Oct 9, 2026 | 5.30 | 5.33 | 5.30 | 5.33 | 5.33 | -2.81% | - |
| Oct 8, 2026 | 5.58 | 5.58 | 5.48 | 5.48 | 5.48 | -1.40% | 33 |
| Oct 7, 2026 | 5.90 | 5.91 | 5.56 | 5.56 | 5.56 | -1.94% | 220 |
| Oct 6, 2026 | 5.57 | 5.67 | 5.56 | 5.67 | 5.67 | -0.46% | - |
| Oct 5, 2026 | 5.64 | 5.70 | 5.62 | 5.70 | 5.70 | 2.78% | - |
| Oct 2, 2026 | 5.47 | 5.72 | 5.47 | 5.54 | 5.54 | 0.65% | 250 |
| Oct 1, 2026 | 5.45 | 5.51 | 5.45 | 5.51 | 5.51 | -0.25% | - |
| Sep 30, 2026 | 5.48 | 5.52 | 5.48 | 5.52 | 5.52 | -2.47% | 500 |
| Sep 29, 2026 | 5.58 | 5.66 | 5.58 | 5.66 | 5.66 | -3.67% | - |
| Sep 28, 2026 | 5.86 | 5.88 | 5.70 | 5.88 | 5.88 | -0.74% | - |
| Sep 25, 2026 | 5.79 | 5.92 | 5.78 | 5.92 | 5.92 | 3.35% | - |
| Sep 24, 2026 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | -2.75% | - |
| Sep 23, 2026 | 5.87 | 5.89 | 5.87 | 5.89 | 5.89 | 0.27% | - |
| Sep 22, 2026 | 5.79 | 5.88 | 5.78 | 5.88 | 5.88 | 3.27% | - |
| Sep 21, 2026 | 5.58 | 5.69 | 5.58 | 5.69 | 5.69 | -3.36% | - |
| Sep 18, 2026 | 5.82 | 5.89 | 5.82 | 5.89 | 5.89 | 3.55% | - |
| Sep 17, 2026 | 5.55 | 5.69 | 5.55 | 5.69 | 5.69 | -0.56% | - |
| Sep 16, 2026 | 5.60 | 5.72 | 5.59 | 5.72 | 5.72 | 0.14% | 600 |
| Sep 15, 2026 | 5.64 | 5.71 | 5.63 | 5.71 | 5.71 | -4.80% | - |
| Sep 14, 2026 | 5.98 | 6.00 | 5.85 | 6.00 | 6.00 | -3.13% | 1,000 |
| Sep 11, 2026 | 6.21 | 6.21 | 6.19 | 6.19 | 6.19 | -0.58% | - |
| Sep 10, 2026 | 6.39 | 6.39 | 6.23 | 6.23 | 6.23 | -6.04% | - |
| Sep 9, 2026 | 6.62 | 6.63 | 6.62 | 6.63 | 6.63 | 2.98% | - |
| Sep 8, 2026 | 6.33 | 6.44 | 6.32 | 6.44 | 6.44 | 1.48% | - |
| Sep 7, 2026 | 6.35 | 6.35 | 6.34 | 6.34 | 6.34 | 0.54% | - |
| Sep 4, 2026 | 6.29 | 6.31 | 6.29 | 6.31 | 6.31 | -1.87% | - |
| Sep 3, 2026 | 6.38 | 6.43 | 6.38 | 6.43 | 6.43 | 4.11% | - |
| Sep 2, 2026 | 6.28 | 6.28 | 6.17 | 6.17 | 6.17 | -0.80% | - |
| Sep 1, 2026 | 6.41 | 6.41 | 6.22 | 6.22 | 6.22 | -4.66% | - |
| Aug 31, 2026 | 6.36 | 6.53 | 6.35 | 6.53 | 6.53 | -4.48% | - |
| Aug 28, 2026 | 6.86 | 6.86 | 6.83 | 6.83 | 6.83 | -0.64% | - |
| Aug 27, 2026 | 6.77 | 6.88 | 6.76 | 6.88 | 6.88 | -0.75% | - |
| Aug 26, 2026 | 6.99 | 6.99 | 6.93 | 6.93 | 6.93 | 4.75% | - |
| Aug 25, 2026 | 6.60 | 6.62 | 6.60 | 6.62 | 6.62 | -2.93% | - |
| Aug 24, 2026 | 6.88 | 6.88 | 6.82 | 6.82 | 6.82 | 2.34% | - |
| Aug 21, 2026 | 6.45 | 6.66 | 6.45 | 6.66 | 6.66 | -1.80% | - |
| Aug 20, 2026 | 6.74 | 6.78 | 6.73 | 6.78 | 6.78 | 1.19% | - |
| Aug 19, 2026 | 6.73 | 6.80 | 6.70 | 6.70 | 6.70 | 0.48% | 150 |
| Aug 18, 2026 | 6.88 | 6.88 | 6.67 | 6.67 | 6.67 | -7.05% | - |
| Aug 17, 2026 | 7.12 | 7.18 | 7.11 | 7.18 | 7.18 | -3.16% | - |