lodgyslife AG (HAM:IRPA)
Germany · Delayed Price · Currency is EUR 5.00
-1.00 (-16.67%)
At close: May 20, 2026
lodgyslife AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5.00 | 7.00 | 5.00 | 5.00 | 5.00 | -16.67% | 4,900 |
| May 19, 2026 | 5.00 | 6.50 | 5.00 | 6.00 | 6.00 | -14.29% | 2,800 |
| May 18, 2026 | 4.04 | 7.00 | 4.04 | 7.00 | 7.00 | 40.00% | 5,300 |
| May 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 4,500 |
| May 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 800 |
| May 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,500 |
| May 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 5,500 |
| May 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 7, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -21.43% | 3,000 |
| May 6, 2026 | 5.50 | 7.00 | 5.50 | 7.00 | 7.00 | 27.27% | 1,000 |
| May 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -21.43% | - |
| May 4, 2026 | 4.04 | 7.00 | 4.04 | 7.00 | 7.00 | 27.27% | 100 |
| Apr 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | 2,000 |
| Apr 29, 2026 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | -14.29% | 3,100 |
| Apr 28, 2026 | 5.00 | 7.00 | 5.00 | 7.00 | 7.00 | 27.27% | 300 |
| Apr 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -21.43% | - |
| Apr 24, 2026 | 5.50 | 7.00 | 5.50 | 7.00 | 7.00 | 25.00% | 4,200 |
| Apr 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Apr 22, 2026 | 4.04 | 6.00 | 4.04 | 5.50 | 5.50 | -21.43% | 4,600 |
| Apr 21, 2026 | 4.04 | 7.00 | 4.04 | 7.00 | 7.00 | - | 288 |
| Apr 20, 2026 | 5.50 | 7.00 | 5.50 | 7.00 | 7.00 | 27.27% | 10 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -24.66% | - |
| Apr 16, 2026 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 4.29% | 1,758 |
| Apr 15, 2026 | 5.50 | 7.00 | 5.50 | 7.00 | 7.00 | 25.00% | 392 |
| Apr 14, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | -20.00% | 474 |
| Apr 13, 2026 | 5.00 | 7.00 | 5.00 | 7.00 | 7.00 | - | 127 |
| Apr 10, 2026 | 5.10 | 7.00 | 5.10 | 7.00 | 7.00 | 15.70% | 300 |
| Apr 9, 2026 | 5.15 | 6.05 | 5.15 | 6.05 | 6.05 | - | 1,882 |
| Apr 8, 2026 | 5.00 | 6.05 | 5.00 | 6.05 | 6.05 | 0.83% | 9,127 |
| Apr 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 200 |
| Apr 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Mar 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -13.04% | - |
| Mar 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 15.00% | 50 |
| Mar 25, 2026 | 4.04 | 6.00 | 4.04 | 6.00 | 6.00 | -13.67% | - |
| Mar 24, 2026 | 4.04 | 6.95 | 4.04 | 6.95 | 6.95 | 15.83% | 20 |
| Mar 23, 2026 | 4.04 | 6.00 | 4.04 | 6.00 | 6.00 | -7.69% | 100 |
| Mar 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| 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 |