Laopu Gold Co., Ltd. (FRA:W29)
Germany · Delayed Price · Currency is EUR 41.20
+1.20 (3.00%)
At close: Sep 18, 2026
FRA:W29 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 41.60 | 41.60 | 41.20 | 41.20 | 41.20 | 3.00% | 142 |
| Sep 17, 2026 | 39.80 | 40.20 | 39.80 | 40.00 | 40.00 | -2.44% | - |
| Sep 16, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 6.22% | - |
| Sep 15, 2026 | 39.60 | 39.60 | 38.60 | 38.60 | 38.60 | -3.50% | 288 |
| Sep 14, 2026 | 40.60 | 40.60 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Sep 11, 2026 | 40.40 | 40.40 | 40.20 | 40.40 | 40.40 | -5.61% | 50 |
| Sep 10, 2026 | 42.80 | 43.20 | 42.80 | 42.80 | 42.80 | -1.38% | 252 |
| Sep 9, 2026 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Sep 8, 2026 | 43.40 | 43.40 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Sep 4, 2026 | 43.40 | 43.60 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Sep 3, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Sep 1, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Aug 31, 2026 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | -2.71% | - |
| Aug 28, 2026 | 44.20 | 44.60 | 44.20 | 44.20 | 44.20 | 0.91% | - |
| Aug 27, 2026 | 44.60 | 44.60 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Aug 26, 2026 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | 4.27% | - |
| Aug 25, 2026 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Aug 24, 2026 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Aug 21, 2026 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | 8.12% | - |
| Aug 20, 2026 | 40.80 | 40.80 | 39.40 | 39.40 | 39.40 | 5.91% | - |
| Aug 19, 2026 | 37.00 | 37.40 | 37.00 | 37.20 | 37.20 | - | - |
| Aug 18, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -2.62% | - |
| Aug 17, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 3.80% | - |
| Aug 14, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -2.13% | - |
| Aug 13, 2026 | 37.60 | 37.80 | 37.60 | 37.60 | 37.60 | -4.08% | - |
| Aug 12, 2026 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Aug 11, 2026 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | -8.33% | - |
| Aug 10, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 12.50% | - |
| Aug 7, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Aug 6, 2026 | 40.00 | 40.00 | 38.20 | 38.20 | 38.20 | -17.67% | 50 |
| Jul 27, 2026 | 44.00 | 46.40 | 44.00 | 46.40 | 46.40 | 4.98% | 114 |
| Jul 24, 2026 | 40.60 | 44.20 | 40.60 | 44.20 | 44.20 | 2.79% | 12 |
| Jul 23, 2026 | 43.80 | 43.80 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Jul 22, 2026 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | 6.28% | - |
| Jul 21, 2026 | 41.80 | 41.80 | 41.40 | 41.40 | 41.40 | 2.48% | - |
| Jul 20, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | 5.76% | - |
| Jul 17, 2026 | 38.80 | 39.60 | 38.20 | 38.20 | 38.20 | -5.91% | 25 |
| Jul 16, 2026 | 40.80 | 41.00 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Jul 15, 2026 | 41.60 | 41.60 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Jul 14, 2026 | 41.20 | 41.20 | 40.60 | 40.60 | 40.60 | -4.25% | - |
| Jul 13, 2026 | 43.60 | 43.60 | 42.40 | 42.40 | 42.40 | -1.40% | 100 |
| Jul 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.87% | - |
| Jul 9, 2026 | 41.80 | 42.20 | 41.80 | 41.80 | 41.80 | -5.00% | - |
| Jul 8, 2026 | 44.60 | 44.80 | 44.00 | 44.00 | 44.00 | 1.85% | - |
| Jul 7, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.89% | - |
| Jul 6, 2026 | 41.80 | 42.40 | 41.80 | 42.40 | 42.40 | 1.44% | - |
| Jul 3, 2026 | 41.80 | 43.80 | 41.80 | 41.80 | 41.80 | 5.03% | 51 |
| Jul 2, 2026 | 39.80 | 39.80 | 39.60 | 39.80 | 39.80 | 4.19% | - |
| Jul 1, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Jun 30, 2026 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | -4.52% | - |