Lightbridge Corporation (FRA:N7ON)
Germany · Delayed Price · Currency is EUR 6.93
+0.31 (4.75%)
At close: Aug 26, 2026
FRA:N7ON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 7.33 | 7.41 | 7.33 | 7.41 | 7.41 | -1.83% | - |
| Aug 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.13% | - |
| Aug 12, 2026 | 7.68 | 7.71 | 7.68 | 7.71 | 7.71 | 1.66% | - |
| Aug 11, 2026 | 7.53 | 7.59 | 7.53 | 7.59 | 7.59 | -4.60% | - |
| Aug 10, 2026 | 8.01 | 8.01 | 7.95 | 7.95 | 7.95 | 1.74% | - |
| Aug 7, 2026 | 7.76 | 7.82 | 7.76 | 7.82 | 7.82 | 1.59% | - |
| Aug 6, 2026 | 7.60 | 7.69 | 7.60 | 7.69 | 7.69 | 0.21% | - |
| Aug 5, 2026 | 7.56 | 7.68 | 7.56 | 7.68 | 7.68 | 2.32% | - |
| Aug 4, 2026 | 7.34 | 7.50 | 7.33 | 7.50 | 7.50 | 6.83% | - |
| Aug 3, 2026 | 7.02 | 7.02 | 6.96 | 7.02 | 7.02 | -3.28% | 150 |
| Jul 31, 2026 | 7.22 | 7.26 | 7.22 | 7.26 | 7.26 | 8.10% | - |
| Jul 30, 2026 | 6.51 | 6.72 | 6.51 | 6.72 | 6.72 | 0.09% | - |
| Jul 29, 2026 | 6.78 | 6.78 | 6.71 | 6.71 | 6.71 | -2.04% | - |
| Jul 28, 2026 | 6.90 | 6.91 | 6.85 | 6.85 | 6.85 | 3.66% | - |
| Jul 27, 2026 | 6.48 | 6.61 | 6.48 | 6.61 | 6.61 | -5.16% | - |
| Jul 24, 2026 | 6.90 | 6.97 | 6.90 | 6.97 | 6.97 | 0.14% | - |
| Jul 23, 2026 | 6.97 | 6.97 | 6.96 | 6.96 | 6.96 | 2.93% | - |
| Jul 22, 2026 | 6.96 | 6.96 | 6.76 | 6.76 | 6.76 | 2.58% | - |
| Jul 21, 2026 | 6.40 | 6.59 | 6.39 | 6.59 | 6.59 | 4.47% | - |
| Jul 20, 2026 | 6.23 | 6.31 | 6.23 | 6.31 | 6.31 | -1.99% | - |
| Jul 17, 2026 | 6.14 | 6.46 | 6.06 | 6.44 | 6.44 | -0.65% | 1,300 |
| Jul 16, 2026 | 6.62 | 6.62 | 6.48 | 6.48 | 6.48 | -4.31% | - |
| Jul 15, 2026 | 6.82 | 6.83 | 6.77 | 6.77 | 6.77 | -0.18% | - |
| Jul 14, 2026 | 6.66 | 6.78 | 6.66 | 6.78 | 6.78 | -5.75% | - |
| Jul 13, 2026 | 7.08 | 7.20 | 7.06 | 7.20 | 7.20 | -2.91% | - |
| Jul 10, 2026 | 7.34 | 7.41 | 7.34 | 7.41 | 7.41 | 3.46% | - |
| Jul 9, 2026 | 7.21 | 7.21 | 7.17 | 7.17 | 7.17 | -2.26% | - |
| Jul 8, 2026 | 7.02 | 7.33 | 6.96 | 7.33 | 7.33 | -2.42% | 500 |
| Jul 7, 2026 | 7.63 | 7.64 | 7.51 | 7.51 | 7.51 | -0.21% | - |
| Jul 6, 2026 | 7.36 | 7.53 | 7.36 | 7.53 | 7.53 | 2.67% | - |
| Jul 3, 2026 | 7.36 | 7.36 | 7.33 | 7.33 | 7.33 | -5.78% | - |
| Jul 2, 2026 | 7.63 | 7.78 | 7.63 | 7.78 | 7.78 | 2.88% | - |
| Jul 1, 2026 | 7.51 | 7.57 | 7.51 | 7.57 | 7.57 | 0.88% | - |
| Jun 30, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -1.91% | - |
| Jun 29, 2026 | 7.46 | 7.65 | 7.46 | 7.65 | 7.65 | 2.47% | 200 |
| 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% | - |