lodgyslife AG (HAM:IRPA)
Germany · Delayed Price · Currency is EUR 6.50
0.00 (0.00%)
At close: Mar 19, 2026
lodgyslife AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 553 |
| Mar 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -13.33% | - |
| Mar 17, 2026 | 4.04 | 8.00 | 4.04 | 7.50 | 7.50 | - | 200 |
| Mar 16, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 15.38% | 1,500 |
| Mar 13, 2026 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 8.33% | 1,025 |
| Mar 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | - |
| Mar 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 2,000 |
| Mar 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | - |
| Mar 2, 2026 | 4.04 | 7.00 | 4.04 | 6.50 | 6.50 | -16.67% | 750 |
| Feb 27, 2026 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | -1.27% | 1,000 |
| Feb 26, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 5.33% | 2,000 |
| Feb 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | - |
| Feb 23, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 6.67% | 3,700 |
| Feb 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | - |
| Feb 13, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | - | 220 |
| Feb 12, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 2.56% | 500 |
| Feb 11, 2026 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 4.00% | 149 |
| Feb 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Feb 9, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -9.41% | 11,017 |
| Feb 6, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | - | 52 |
| 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 |