lodgyslife AG (HAM:IRPA)
Germany · Delayed Price · Currency is EUR 8.50
-0.60 (-6.59%)
At close: Feb 5, 2026
lodgyslife AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 9.20 | 9.20 | 8.50 | 8.50 | 8.50 | -6.59% | 100 |
| Feb 4, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | - | 1,050 |
| Feb 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -9.00% | 50 |
| Feb 2, 2026 | 4.04 | 10.00 | 4.04 | 10.00 | 10.00 | 9.89% | 50 |
| Jan 30, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jan 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jan 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jan 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jan 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.21% | - |
| Jan 23, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | 4.40% | 5,000 |
| Jan 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.19% | - |
| Jan 21, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -0.53% | 100 |
| Jan 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jan 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jan 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jan 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jan 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Jan 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 213 |
| Jan 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jan 9, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 0.53% | 837 |
| Jan 8, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jan 7, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Jan 6, 2026 | 9.80 | 9.80 | 9.50 | 9.70 | 9.70 | -3.00% | 150 |
| Jan 5, 2026 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 5.26% | 1,000 |
| Jan 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 22, 2025 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | 5.56% | 42 |
| Dec 19, 2025 | 9.00 | 9.50 | 9.00 | 9.00 | 9.00 | - | 1,030 |
| Dec 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.00% | - |
| Nov 25, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 500 |
| Nov 24, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | 1,020 |
| Nov 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 20 |