lodgyslife AG (HAM:IRPA)
Germany · Delayed Price · Currency is EUR 5.00
-0.10 (-1.96%)
At close: Sep 3, 2026
lodgyslife AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 2,000 |
| Sep 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -7.27% | - |
| Sep 1, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 10.00% | 500 |
| Aug 31, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 11.11% | - |
| Aug 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -18.18% | - |
| Aug 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 656 |
| Aug 25, 2026 | 4.50 | 5.50 | 4.50 | 5.50 | 5.50 | 22.22% | 344 |
| Aug 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | - |
| Aug 17, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 4.44% | 44 |
| Aug 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.16% | - |
| Aug 13, 2026 | 4.50 | 5.50 | 4.50 | 4.90 | 4.90 | 8.89% | 3,000 |
| Aug 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.16% | - |
| Aug 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -28.99% | 1,000 |
| Aug 4, 2026 | 4.20 | 6.90 | 4.20 | 6.90 | 6.90 | 46.81% | 791 |
| Aug 3, 2026 | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | -6.00% | 1,200 |
| Jul 31, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -27.54% | - |
| Jul 27, 2026 | 5.00 | 6.90 | 5.00 | 6.90 | 6.90 | 38.00% | 1,000 |
| Jul 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -23.08% | - |
| Jul 17, 2026 | 5.60 | 6.50 | 5.60 | 6.50 | 6.50 | 16.07% | 150 |
| Jul 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.67% | - |
| Jul 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 48.51% | 100 |
| Jul 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -12.17% | - |
| Jul 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -29.23% | - |
| Jul 10, 2026 | 4.50 | 6.50 | 4.50 | 6.50 | 6.50 | - | 100 |
| Jul 9, 2026 | 4.60 | 6.50 | 4.60 | 6.50 | 6.50 | 0.78% | 100 |
| Jul 8, 2026 | 4.60 | 6.45 | 4.60 | 6.45 | 6.45 | -0.77% | 100 |
| Jul 7, 2026 | 4.50 | 6.50 | 4.50 | 6.50 | 6.50 | - | 300 |
| Jul 6, 2026 | 4.50 | 6.50 | 4.50 | 6.50 | 6.50 | 44.44% | 500 |
| Jul 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 1,000 |
| Jul 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1,800 |
| Jul 1, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 240 |
| Jun 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.16% | - |
| Jun 29, 2026 | 4.50 | 4.90 | 4.50 | 4.90 | 4.90 | -2.00% | 11,200 |
| Jun 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 200 |