Longfor Group Holdings Limited (FRA:RLF)
Germany · Delayed Price · Currency is EUR 1.054
-0.026 (-2.45%)
At close: Nov 28, 2025
Longfor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.61% | - |
| Nov 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.41% | - |
| Nov 27, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.09% | - |
| Nov 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.22% | - |
| Nov 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.36% | - |
| Nov 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Nov 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.31% | - |
| Nov 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.95% | - |
| Nov 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.40% | - |
| Nov 18, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.90% | - |
| Nov 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | -1.60% | - |
| Nov 14, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.44% | - |
| Nov 13, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.83% | - |
| Nov 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.06% | - |
| Nov 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.16% | - |
| Nov 10, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Nov 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.86% | - |
| Nov 6, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.38% | - |
| Nov 5, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 5.32% | 394 |
| Nov 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.71% | - |
| Nov 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | - |
| Oct 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.29% | - |
| Oct 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.20% | - |
| Oct 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.27% | - |
| Oct 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.15% | - |
| Oct 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.81% | - |
| Oct 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.63% | - |
| Oct 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.18% | - |
| Oct 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.33% | - |
| Oct 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.72% | - |
| Oct 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.31% | - |
| Oct 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.21% | - |
| Oct 16, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 2.94% | 29 |
| Oct 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -0.09% | - |
| Oct 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.67% | - |
| Oct 13, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.70% | - |
| Oct 10, 2025 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | 0.44% | 20 |
| Oct 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.52% | - |
| Oct 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.97% | - |
| Oct 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.34% | - |
| Oct 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.02% | - |
| Oct 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.57% | - |
| Oct 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -7.38% | - |
| Oct 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.44% | - |
| Sep 30, 2025 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | 1.44% | 350 |
| Sep 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.40% | - |
| Sep 26, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 4.77% | 350 |
| Sep 25, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.57% | - |
| Sep 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.50% | - |
| Sep 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.98% | - |