lodgyslife AG (HAM:IRPA)
Germany · Delayed Price · Currency is EUR 4.600
-0.400 (-8.00%)
At close: Nov 3, 2026
lodgyslife AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.50 | 5.00 | 4.50 | 4.60 | 4.60 | -8.00% | 145 |
| Nov 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 11.11% | - |
| Oct 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | - |
| Oct 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 28, 2026 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | - | - |
| Oct 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 11.11% | - |
| Oct 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 400 |
| Oct 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | - |
| Oct 16, 2026 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | -9.09% | 500 |
| Oct 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | - |
| Oct 14, 2026 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | -9.09% | 500 |
| Oct 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 22.22% | - |
| Oct 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -18.18% | - |
| Oct 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 22.22% | - |
| Oct 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | - |
| Oct 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 500 |
| Oct 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 500 |
| Oct 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 500 |
| Sep 29, 2026 | 4.50 | 5.00 | 4.50 | 5.00 | 5.00 | 8.70% | 4,000 |
| Sep 28, 2026 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -8.00% | 160 |
| Sep 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,000 |
| Sep 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | - |
| Sep 21, 2026 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 3.77% | 1,600 |
| Sep 18, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 6.00% | 1,000 |
| Sep 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -16.67% | - |
| Sep 16, 2026 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 20.00% | 2,000 |
| Sep 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -20.63% | - |
| Sep 7, 2026 | 5.00 | 6.30 | 5.00 | 6.30 | 6.30 | 26.00% | 1,000 |
| Sep 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| 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 |