Longfor Group Holdings Limited (FRA:RLF)
Germany · Delayed Price · Currency is EUR 1.270
+0.018 (1.44%)
At close: Sep 30, 2025
Longfor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.40% | 350 |
| 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% | 400 |
| Sep 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.50% | 400 |
| Sep 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.98% | 400 |
| Sep 22, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 3.99% | 400 |
| Sep 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.34% | 1,671 |
| Sep 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.32% | 1,671 |
| Sep 17, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 3.21% | 1,671 |
| Sep 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.19% | 1,671 |
| Sep 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.04% | 1,671 |
| Sep 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.96% | 1,671 |
| Sep 11, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 1.24% | 1,671 |
| Sep 10, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 2.37% | 1,671 |
| Sep 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.34% | 1,671 |
| Sep 8, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 6.50% | 1,671 |
| Sep 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.03% | 363 |
| Sep 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.21% | 363 |
| Sep 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.27% | 363 |
| Sep 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.19% | 363 |
| Sep 1, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.03% | 363 |
| Aug 29, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.58% | 363 |
| Aug 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.53% | 958 |
| Aug 27, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | -0.25% | 958 |
| Aug 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.50% | 750 |
| Aug 25, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.23% | 750 |
| Aug 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.57% | 750 |
| Aug 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.26% | 750 |
| Aug 20, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.31% | 750 |
| Aug 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.86% | - |
| Aug 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.26% | - |
| Aug 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.93% | - |
| Aug 14, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Aug 13, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.12 | 1.53% | - |
| Aug 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | 0.36% | - |
| Aug 11, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | 2.40% | - |
| Aug 8, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | 0.18% | - |
| Aug 7, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | 2.08% | - |
| Aug 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 0.57% | - |
| Aug 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | -0.47% | 1,000 |
| Aug 4, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 2.82% | 200 |
| Aug 1, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.02 | -3.20% | - |
| Jul 31, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | -5.84% | - |
| Jul 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 0.09% | - |
| Jul 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 1.35% | - |
| Jul 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | -0.62% | - |
| Jul 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | 0.18% | 1,800 |
| Jul 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | 0.90% | - |
| Jul 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | 1.93% | - |
| Jul 22, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | 0.93% | - |