Longfor Group Holdings Limited (FRA:RLF)
Germany · Delayed Price · Currency is EUR 1.076
-0.018 (-1.65%)
At close: Jan 30, 2026
Longfor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.65% | - |
| Jan 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 6.73% | - |
| Jan 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.12% | - |
| Jan 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.25% | 8 |
| Jan 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.31% | - |
| Jan 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.98% | - |
| Jan 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.46% | - |
| Jan 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | -0.58% | - |
| Jan 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.68% | - |
| Jan 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.09% | - |
| Jan 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.89% | - |
| Jan 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.50% | - |
| Jan 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 7.30% | 210 |
| Jan 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.04% | - |
| Jan 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.11% | - |
| Jan 9, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -2.23% | - |
| Jan 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.67% | - |
| Jan 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -0.39% | - |
| Jan 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.17% | - |
| Jan 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 5.59% | - |
| Jan 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.23% | - |
| Dec 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.46% | - |
| Dec 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.48% | - |
| Dec 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.52% | - |
| Dec 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.22% | - |
| Dec 19, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.22% | 2,000 |
| Dec 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.20% | - |
| Dec 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | - |
| Dec 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.98% | - |
| Dec 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.67% | 266 |
| Dec 12, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -5.30% | - |
| Dec 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 4.48% | 296 |
| Dec 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.73% | - |
| Dec 8, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | -5.92% | - |
| Dec 5, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 5.79% | 462 |
| Dec 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Dec 3, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.11% | 923 |
| Dec 2, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.65% | - |
| 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% | - |