lodgyslife AG (HAM:IRPA)
Germany · Delayed Price · Currency is EUR 7.90
+0.40 (5.33%)
At close: Feb 26, 2026
lodgyslife AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |