Lumo Kodit Oyj (FRA:V4OC)
Germany · Delayed Price · Currency is EUR 7.57
-0.17 (-2.20%)
At close: Mar 27, 2026
FRA:V4OC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -2.20% | - |
| Mar 26, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.71% | - |
| Mar 25, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.76% | - |
| Mar 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.20% | - |
| Mar 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -5.70% | - |
| Mar 20, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.06% | - |
| Mar 19, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -4.20% | - |
| Mar 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | 100 |
| Mar 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Mar 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.17% | - |
| Mar 13, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.11% | - |
| Mar 12, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.67 | -3.68% | - |
| Mar 11, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.00 | 0.11% | - |
| Mar 10, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.99 | 0.94% | - |
| Mar 9, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.90 | -3.48% | - |
| Mar 6, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.22 | 0.16% | - |
| Mar 5, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.21 | -0.85% | - |
| Mar 4, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.29 | -0.69% | - |
| Mar 3, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.35 | -2.62% | - |
| Mar 2, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.60 | -0.36% | - |
| Feb 27, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.64 | 0.51% | - |
| Feb 26, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.59 | -0.82% | - |
| Feb 25, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.67 | 0.67% | - |
| Feb 24, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.60 | -0.46% | - |
| Feb 23, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.65 | 0.10% | - |
| Feb 20, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.64 | 1.51% | - |
| Feb 19, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.49 | -1.99% | - |
| Feb 18, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.69 | 3.10% | - |
| Feb 17, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.40 | -3.74% | - |
| Feb 16, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.76 | 1.18% | - |
| Feb 13, 2026 | 9.84 | 9.84 | 9.77 | 9.77 | 9.65 | -0.56% | 4 |
| Feb 12, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.70 | 3.20% | - |
| Feb 11, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.40 | -0.47% | - |
| Feb 10, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.45 | 0.63% | - |
| Feb 9, 2026 | 9.54 | 9.54 | 9.51 | 9.51 | 9.39 | - | 1 |
| Feb 6, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.39 | -0.63% | - |
| Feb 5, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.45 | 2.03% | - |
| Feb 4, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.26 | -1.73% | - |
| Feb 3, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.42 | 2.03% | - |
| Feb 2, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | -4.93% | - |
| Jan 30, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.71 | - | - |
| Jan 29, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.71 | 1.08% | - |
| Jan 28, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.61 | -0.87% | - |
| Jan 27, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.69 | 0.05% | - |
| Jan 26, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.69 | 0.93% | - |
| Jan 23, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.60 | -0.46% | - |
| Jan 22, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.64 | -1.01% | - |
| Jan 21, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.74 | -2.13% | - |
| Jan 20, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.95 | 0.85% | - |
| Jan 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | -2.58% | - |