Loras Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.47	2.52	2.45	2.46	2.46	-0.40%	14,073,261
Sep 10, 2026	2.49	2.50	2.45	2.47	2.47	-0.80%	8,445,872
Sep 9, 2026	2.53	2.53	2.48	2.49	2.49	-1.19%	15,794,109
Sep 8, 2026	2.44	2.57	2.43	2.52	2.52	3.70%	25,683,907
Sep 7, 2026	2.42	2.45	2.40	2.43	2.43	0.83%	10,801,881
Sep 4, 2026	2.41	2.48	2.39	2.41	2.41	-	14,827,720
Sep 3, 2026	2.45	2.46	2.41	2.41	2.41	-1.23%	14,251,859
Sep 2, 2026	2.47	2.47	2.41	2.44	2.44	-1.21%	12,859,920
Sep 1, 2026	2.48	2.50	2.45	2.47	2.47	-0.40%	12,428,166
Aug 31, 2026	2.54	2.54	2.48	2.48	2.48	-1.98%	17,767,117
Aug 28, 2026	2.53	2.56	2.52	2.53	2.53	-	13,786,377
Aug 27, 2026	2.57	2.58	2.52	2.53	2.53	-0.78%	16,927,394
Aug 26, 2026	2.54	2.58	2.54	2.55	2.55	0.39%	11,157,526
Aug 25, 2026	2.56	2.60	2.54	2.54	2.54	-0.78%	12,562,903
Aug 24, 2026	2.60	2.64	2.56	2.56	2.56	-1.16%	14,245,243
Aug 21, 2026	2.63	2.65	2.59	2.59	2.59	-1.15%	20,435,082
Aug 20, 2026	2.66	2.69	2.62	2.62	2.62	-1.87%	26,008,460
Aug 19, 2026	2.67	2.69	2.66	2.67	2.67	0.38%	16,183,940
Aug 18, 2026	2.73	2.74	2.65	2.66	2.66	-2.56%	27,540,510
Aug 17, 2026	2.95	3.08	2.73	2.73	2.73	-7.46%	79,354,110
Aug 14, 2026	3.23	3.52	2.88	2.95	2.95	-7.81%	180,348,700
Aug 13, 2026	3.05	3.20	2.88	3.20	3.20	7.02%	64,058,880
Aug 12, 2026	2.75	2.99	2.72	2.99	2.99	9.93%	43,054,500
Aug 11, 2026	2.68	2.74	2.68	2.72	2.72	1.49%	7,999,332
Aug 10, 2026	2.73	2.77	2.67	2.68	2.68	-1.83%	8,228,668
Aug 7, 2026	2.73	2.76	2.71	2.73	2.73	0.37%	7,759,949
Aug 6, 2026	2.76	2.80	2.72	2.72	2.72	-1.81%	10,896,303
Aug 5, 2026	2.77	2.77	2.71	2.77	2.77	1.09%	6,974,016
Aug 4, 2026	2.70	2.76	2.68	2.74	2.74	1.48%	9,111,670
Aug 3, 2026	2.83	2.84	2.69	2.70	2.70	-3.57%	17,099,976
Jul 31, 2026	2.80	2.83	2.76	2.80	2.80	1.08%	8,016,496
Jul 30, 2026	2.81	2.85	2.75	2.77	2.77	-1.07%	11,336,749
Jul 29, 2026	2.81	2.85	2.77	2.80	2.80	-0.36%	16,018,374
Jul 28, 2026	2.88	2.88	2.81	2.81	2.81	-2.09%	10,065,540
Jul 27, 2026	2.93	2.96	2.87	2.87	2.87	-1.37%	8,201,521
Jul 24, 2026	3.00	3.01	2.90	2.91	2.91	-2.68%	16,453,462
Jul 23, 2026	2.99	3.03	2.98	2.99	2.99	-0.33%	12,271,920
Jul 22, 2026	3.01	3.08	2.97	3.00	3.00	0.67%	17,313,890
Jul 21, 2026	3.24	3.34	2.98	2.98	2.98	-5.99%	74,192,138
Jul 20, 2026	2.89	3.17	2.88	3.17	3.17	9.69%	41,476,086
Jul 17, 2026	3.00	3.00	2.88	2.89	2.89	-3.67%	15,182,364
Jul 16, 2026	2.95	3.14	2.95	3.00	3.00	1.69%	30,011,883
Jul 14, 2026	2.92	2.96	2.90	2.95	2.95	1.03%	6,946,125
Jul 13, 2026	2.96	2.97	2.91	2.92	2.92	-1.35%	7,302,696
Jul 10, 2026	2.96	3.03	2.94	2.96	2.96	-	12,232,711
Jul 9, 2026	3.05	3.09	2.94	2.96	2.96	-2.95%	15,479,523
Jul 8, 2026	3.18	3.18	3.05	3.05	3.05	-4.09%	14,940,323
Jul 7, 2026	3.26	3.27	3.18	3.18	3.18	-2.15%	12,347,150
Jul 6, 2026	3.35	3.37	3.25	3.25	3.25	-2.69%	17,431,682
Jul 3, 2026	3.31	3.37	3.26	3.34	3.34	1.83%	14,490,830