lodgyslife AG (HAM:IRPA)
Germany · Delayed Price · Currency is EUR 8.60
+0.10 (1.18%)
At close: Oct 23, 2025
lodgyslife AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 8.40 | 9.00 | 8.40 | 8.60 | 8.60 | 1.18% | 1,038 |
| Oct 22, 2025 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 1.19% | 750 |
| Oct 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -6.67% | - |
| Oct 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 7.14% | - |
| Oct 17, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | 80 |
| Oct 16, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Oct 15, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Oct 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Oct 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Oct 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Oct 9, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Oct 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Oct 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.43% | - |
| Oct 6, 2025 | 8.45 | 8.75 | 8.45 | 8.75 | 8.75 | - | 50 |
| Oct 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | 1,500 |
| Oct 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Oct 1, 2025 | 8.45 | 8.90 | 8.45 | 8.90 | 8.90 | -1.11% | 1,170 |
| Sep 30, 2025 | 8.45 | 9.00 | 8.45 | 9.00 | 9.00 | 6.51% | 1,000 |
| Sep 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -6.11% | 70 |
| Sep 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Sep 25, 2025 | 9.50 | 9.50 | 8.90 | 8.90 | 8.90 | -6.32% | 60 |
| Sep 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 15, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.94% | - |
| Sep 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Sep 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 100 |
| Sep 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 8, 2025 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | -4.72% | 200 |
| Sep 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4.95% | - |
| Aug 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.99% | - |
| Aug 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 15, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |