Loras Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	1.64	1.64	1.53	1.61	1.61	-1.23%	1,162,297,048
Oct 22, 2026	1.69	1.70	1.63	1.63	1.63	-3.55%	6,962,074
Oct 21, 2026	1.75	1.75	1.68	1.69	1.69	-3.43%	4,288,619
Oct 20, 2026	1.70	1.77	1.70	1.75	1.75	2.94%	4,958,904
Oct 19, 2026	1.79	1.81	1.70	1.70	1.70	-5.03%	4,903,870
Oct 16, 2026	1.79	1.80	1.73	1.79	1.79	-	7,939,499
Oct 15, 2026	1.80	1.82	1.77	1.79	1.79	-	4,820,659
Oct 14, 2026	1.84	1.85	1.78	1.79	1.79	-2.19%	6,219,627
Oct 13, 2026	1.86	1.89	1.83	1.83	1.83	-1.61%	7,020,853
Oct 12, 2026	1.84	2.01	1.84	1.86	1.86	1.09%	23,912,463
Oct 9, 2026	1.89	1.91	1.84	1.84	1.84	-0.54%	12,137,800
Oct 8, 2026	1.77	1.90	1.73	1.85	1.85	5.71%	24,504,401
Oct 7, 2026	1.83	1.85	1.75	1.75	1.75	-3.85%	10,179,051
Oct 6, 2026	1.87	1.90	1.81	1.82	1.82	-2.67%	10,093,471
Oct 5, 2026	1.90	1.94	1.86	1.87	1.87	-1.06%	7,619,144
Oct 2, 2026	1.91	1.93	1.87	1.89	1.89	-1.05%	8,800,383
Oct 1, 2026	1.82	1.96	1.82	1.91	1.91	4.95%	17,266,891
Sep 30, 2026	1.83	1.86	1.78	1.82	1.82	-0.55%	16,229,955
Sep 29, 2026	1.88	1.89	1.82	1.83	1.83	-2.66%	12,502,719
Sep 28, 2026	1.99	1.99	1.82	1.88	1.88	-5.53%	19,509,916
Sep 25, 2026	2.02	2.03	1.99	1.99	1.99	-1.49%	9,521,244
Sep 24, 2026	2.04	2.05	1.98	2.02	2.02	-0.49%	6,991,749
Sep 23, 2026	2.07	2.15	2.03	2.03	2.03	-1.46%	12,710,568
Sep 22, 2026	2.11	2.17	2.05	2.06	2.06	-1.90%	25,228,596
Sep 21, 2026	2.08	2.14	1.95	2.10	2.10	0.96%	25,969,538
Sep 18, 2026	2.14	2.20	2.04	2.08	2.08	-2.80%	21,339,926
Sep 17, 2026	2.18	2.25	2.09	2.14	2.14	-3.17%	21,646,404
Sep 16, 2026	2.41	2.41	2.16	2.21	2.21	-7.92%	22,607,840
Sep 15, 2026	2.43	2.53	2.40	2.40	2.40	-1.23%	27,962,476
Sep 14, 2026	2.46	2.47	2.42	2.43	2.43	-1.22%	8,963,726
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