Li-FT Power Ltd. (FRA:WS0)
Germany · Delayed Price · Currency is EUR 1.795
-0.015 (-0.83%)
At close: Aug 26, 2026
FRA:WS0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.68 | 1.80 | 1.66 | 1.80 | 1.80 | -0.83% | 4,402 |
| Aug 25, 2026 | 1.65 | 1.81 | 1.65 | 1.81 | 1.81 | 1.97% | 5,000 |
| Aug 24, 2026 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | -0.56% | 1,000 |
| Aug 21, 2026 | 1.58 | 1.79 | 1.58 | 1.79 | 1.79 | 13.69% | 300 |
| Aug 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.68% | 2,000 |
| Aug 19, 2026 | 1.69 | 1.69 | 1.58 | 1.63 | 1.63 | -5.23% | 2,800 |
| Aug 18, 2026 | 1.75 | 1.80 | 1.70 | 1.72 | 1.72 | -3.37% | 39,172 |
| Aug 17, 2026 | 1.75 | 1.84 | 1.75 | 1.78 | 1.78 | 1.42% | 13,065 |
| Aug 14, 2026 | 1.76 | 1.83 | 1.76 | 1.76 | 1.76 | -0.28% | 2,056 |
| Aug 13, 2026 | 1.80 | 1.88 | 1.75 | 1.76 | 1.76 | -2.22% | 18,962 |
| Aug 12, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | - | 3,679 |
| Aug 11, 2026 | 1.77 | 2.00 | 1.77 | 1.80 | 1.80 | -5.76% | 2,250 |
| Aug 10, 2026 | 1.87 | 1.98 | 1.87 | 1.91 | 1.91 | 0.79% | 10,300 |
| Aug 7, 2026 | 1.80 | 1.97 | 1.80 | 1.90 | 1.90 | - | 10,161 |
| Aug 6, 2026 | 1.96 | 2.09 | 1.84 | 1.90 | 1.90 | 6.76% | 21,450 |
| Aug 5, 2026 | 1.96 | 2.06 | 1.77 | 1.78 | 1.78 | -11.25% | 30,130 |
| Aug 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.25% | - |
| Aug 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -12.11% | 1,000 |
| Jul 31, 2026 | 2.08 | 2.27 | 2.08 | 2.27 | 2.27 | 18.85% | 600 |
| Jul 30, 2026 | 2.22 | 2.37 | 1.91 | 1.91 | 1.91 | -13.96% | 1,850 |
| Jul 29, 2026 | 2.30 | 2.35 | 2.22 | 2.22 | 2.22 | -12.94% | 1,625 |
| Jul 28, 2026 | 2.40 | 2.68 | 2.40 | 2.55 | 2.55 | 0.39% | 5,750 |
| Jul 27, 2026 | 2.25 | 2.84 | 2.25 | 2.54 | 2.54 | 14.41% | 15,550 |
| Jul 24, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.33% | - |
| Jul 23, 2026 | 2.17 | 2.44 | 2.17 | 2.25 | 2.25 | -3.85% | 1,724 |
| Jul 22, 2026 | 2.15 | 2.44 | 2.15 | 2.34 | 2.34 | -1.68% | 1,995 |
| Jul 21, 2026 | 2.00 | 2.38 | 2.00 | 2.38 | 2.38 | 13.33% | 1,700 |
| Jul 20, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 10.53% | - |
| Jul 17, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | -3.55% | 4,765 |
| Jul 16, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | -1.50% | 975 |
| Jul 15, 2026 | 2.10 | 2.28 | 2.00 | 2.00 | 2.00 | -10.31% | 2,250 |
| Jul 14, 2026 | 2.10 | 2.28 | 2.09 | 2.23 | 2.23 | 0.45% | 4,728 |
| Jul 13, 2026 | 2.22 | 2.42 | 2.22 | 2.22 | 2.22 | -10.12% | 1,250 |
| Jul 10, 2026 | 2.28 | 2.48 | 2.28 | 2.47 | 2.47 | 8.81% | 2,915 |
| Jul 9, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 1.79% | - |
| Jul 8, 2026 | 2.28 | 2.35 | 2.17 | 2.23 | 2.23 | -10.80% | 9,659 |
| Jul 7, 2026 | 2.50 | 2.65 | 2.49 | 2.50 | 2.50 | -9.09% | 2,700 |
| Jul 6, 2026 | 2.54 | 2.75 | 2.54 | 2.75 | 2.75 | -2.14% | 1,000 |
| Jul 3, 2026 | 2.55 | 2.81 | 2.55 | 2.81 | 2.81 | 4.07% | 500 |
| Jul 2, 2026 | 2.72 | 2.72 | 2.53 | 2.70 | 2.70 | -9.70% | 2,477 |
| Jul 1, 2026 | 2.85 | 2.99 | 2.63 | 2.99 | 2.99 | 8.33% | 3,076 |
| Jun 30, 2026 | 2.38 | 2.76 | 2.38 | 2.76 | 2.76 | 5.34% | 3,330 |
| Jun 29, 2026 | 2.62 | 2.62 | 2.36 | 2.62 | 2.62 | 9.17% | 13,623 |
| Jun 26, 2026 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | -5.51% | 1,000 |
| Jun 25, 2026 | 2.67 | 2.88 | 2.54 | 2.54 | 2.54 | -11.81% | 3,600 |
| Jun 24, 2026 | 2.75 | 2.88 | 2.75 | 2.88 | 2.88 | -1.37% | 1,418 |
| Jun 23, 2026 | 2.81 | 2.92 | 2.81 | 2.92 | 2.92 | -1.68% | 5,345 |
| Jun 22, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Jun 19, 2026 | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | -5.11% | 10,000 |
| Jun 18, 2026 | 2.79 | 3.13 | 2.79 | 3.13 | 3.13 | 4.68% | 30,219 |