lodgyslife AG (HAM:IRPA)
Germany · Delayed Price · Currency is EUR 9.50
0.00 (0.00%)
At close: Dec 23, 2025
lodgyslife AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 8.80 | 10.20 | 8.80 | 10.20 | 10.20 | 21.43% | 26 |
| Nov 19, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Nov 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Nov 17, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -6.67% | - |
| Nov 14, 2025 | 8.40 | 9.00 | 8.40 | 9.00 | 9.00 | 1.12% | 110 |
| Nov 13, 2025 | 8.40 | 8.90 | 8.40 | 8.90 | 8.90 | 5.95% | 300 |
| Nov 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Nov 11, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -6.67% | - |
| Nov 10, 2025 | 8.40 | 9.00 | 8.40 | 9.00 | 9.00 | 7.14% | 100 |
| Nov 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Nov 6, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -6.67% | - |
| Nov 5, 2025 | 8.40 | 9.00 | 8.40 | 9.00 | 9.00 | -10.00% | 347 |
| Nov 4, 2025 | 8.40 | 10.80 | 8.40 | 10.00 | 10.00 | 19.05% | 1,500 |
| Nov 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.00% | - |
| Oct 31, 2025 | 8.40 | 8.75 | 8.40 | 8.75 | 8.75 | 4.17% | 1,000 |
| Oct 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Oct 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Oct 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Oct 27, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Oct 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | - |
| 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 | - | - |