Lumine Group Inc. (FRA:Z76)
Germany · Delayed Price · Currency is EUR 12.60
-1.20 (-8.70%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:Z76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| Apr 22, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Apr 21, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Apr 20, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | -0.73% | - |
| Apr 17, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | -2.84% | - |
| Apr 16, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | - | - |
| Apr 15, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Apr 14, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 7.69% | - |
| Apr 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Apr 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Apr 9, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -4.35% | - |
| Apr 8, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Apr 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 6.82% | - |
| Apr 2, 2026 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | - | - |
| Apr 1, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Mar 31, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Mar 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | - |
| Mar 27, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Mar 26, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | -4.90% | - |
| Mar 25, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | -4.03% | - |
| Mar 24, 2026 | 14.40 | 14.90 | 14.40 | 14.90 | 14.90 | - | 150 |
| Mar 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Mar 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Mar 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Mar 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Mar 17, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Mar 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Mar 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.75% | - |
| Mar 12, 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 0.63% | 20 |
| Mar 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Mar 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.14% | - |
| Mar 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 4.97% | - |
| Mar 6, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 11.81% | - |
| Mar 5, 2026 | 13.60 | 14.40 | 13.60 | 14.40 | 14.40 | 10.77% | - |
| Mar 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Mar 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Mar 2, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -6.67% | - |
| Feb 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 8.87% | - |
| Feb 26, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 8.77% | - |
| Feb 25, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Feb 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Feb 23, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.46% | - |
| Feb 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Feb 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 15 |
| Feb 18, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Feb 17, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Feb 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Feb 13, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | -2.59% | - |
| Feb 12, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -4.92% | - |
| Feb 11, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 0.83% | - |