Lightbridge Corporation (FRA:N7ON)
Germany · Delayed Price · Currency is EUR 11.24
-0.51 (-4.34%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:N7ON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.29 | 11.75 | 11.29 | 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% | - |
| Apr 16, 2026 | 10.20 | 10.63 | 10.20 | 10.63 | 10.63 | 4.47% | - |
| Apr 15, 2026 | 9.88 | 10.17 | 9.88 | 10.17 | 10.17 | 0.84% | - |
| Apr 14, 2026 | 9.59 | 10.09 | 9.58 | 10.09 | 10.09 | 12.23% | - |
| Apr 13, 2026 | 9.03 | 9.03 | 8.99 | 8.99 | 8.99 | -1.38% | - |
| Apr 10, 2026 | 8.99 | 9.11 | 8.99 | 9.11 | 9.11 | -2.36% | - |
| Apr 9, 2026 | 9.29 | 9.33 | 9.28 | 9.33 | 9.33 | -1.73% | - |
| Apr 8, 2026 | 9.12 | 9.80 | 9.12 | 9.50 | 9.50 | 7.40% | 210 |
| Apr 7, 2026 | 8.92 | 8.92 | 8.84 | 8.84 | 8.84 | 3.05% | - |
| Apr 2, 2026 | 8.81 | 8.81 | 8.58 | 8.58 | 8.58 | -10.72% | - |
| Apr 1, 2026 | 9.17 | 9.61 | 9.15 | 9.61 | 9.61 | 11.36% | - |
| Mar 31, 2026 | 8.51 | 8.63 | 8.51 | 8.63 | 8.63 | -7.50% | - |
| Mar 30, 2026 | 9.02 | 9.33 | 9.02 | 9.33 | 9.33 | -0.74% | - |
| 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% | - |