LGI Limited (FRA:VR4)
Germany · Delayed Price · Currency is EUR 1.400
-0.030 (-2.10%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:VR4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | - | -2.10% | - |
| Aug 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Aug 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.44% | - |
| Aug 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -6.25% | - |
| Aug 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 9.09% | - |
| Aug 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 14.78% | - |
| Aug 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Aug 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | - |
| Aug 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | - |
| Aug 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Aug 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -6.56% | - |
| Aug 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.87% | - |
| Aug 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Aug 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.04% | - |
| Aug 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Aug 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.68% | - |
| Aug 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.55% | - |
| Jul 31, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.44% | - |
| Jul 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | - |
| Jul 29, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Jul 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Jul 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Jul 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.62% | - |
| Jul 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Jul 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Jul 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Jul 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.77% | - |
| Jul 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Jul 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.03% | - |
| Jul 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.87% | - |
| Jul 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Jul 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Jul 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 300 |
| Jul 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Jul 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| Jul 3, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 2, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -5.33% | - |
| Jul 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.42% | - |
| Jun 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Jun 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 7.59% | - |
| Jun 26, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jun 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -10.23% | - |
| Jun 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jun 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.30% | - |
| Jun 22, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Jun 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.12% | - |