Lumine Group Inc. (FRA:Z76)
Germany · Delayed Price · Currency is EUR 12.80
-0.20 (-1.54%)
At close: Sep 18, 2026
FRA:Z76 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Sep 17, 2026 | 12.90 | 13.20 | 12.90 | 13.00 | 13.00 | - | - |
| Sep 16, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Sep 15, 2026 | 13.80 | 13.80 | 13.10 | 13.10 | 13.10 | -4.38% | - |
| Sep 14, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Sep 11, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | - | - |
| Sep 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Sep 9, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Sep 8, 2026 | 14.10 | 14.10 | 13.60 | 13.90 | 13.90 | -0.71% | - |
| Sep 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Sep 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Sep 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Sep 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Sep 1, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | - |
| Aug 31, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Aug 28, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | - |
| Aug 27, 2026 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 0.67% | - |
| Aug 26, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -1.32% | - |
| Aug 25, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Aug 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Aug 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Aug 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Aug 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Aug 18, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Aug 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Aug 14, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Aug 13, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | -4.37% | - |
| Aug 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Aug 11, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.87% | - |
| Aug 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.03% | - |
| Aug 7, 2026 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | - | - |
| Aug 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Aug 5, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 4.76% | - |
| Aug 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Aug 3, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Jul 31, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.95% | - |
| Jul 30, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 3.40% | - |
| Jul 29, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 2.80% | - |
| Jul 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 12.60% | - |
| Jul 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Jul 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Jul 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -4.55% | - |
| Jul 22, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | - |
| Jul 21, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -4.35% | - |
| Jul 20, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | - | - |
| Jul 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 5.34% | - |
| Jul 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Jul 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Jul 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jul 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |