Lang & Schwarz Aktiengesellschaft (LON:0RS1)
London · Delayed Price · Currency is GBP · Price in EUR 22.00
-0.10 (-0.45%)
At close: Dec 23, 2025
LON:0RS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.45% | 1,291 |
| Dec 22, 2025 | 22.20 | 22.30 | 21.90 | 22.10 | 22.10 | - | 1,716 |
| Dec 19, 2025 | 22.10 | 22.30 | 22.10 | 22.10 | 22.10 | 0.44% | 947 |
| Dec 18, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -0.89% | 1,923 |
| Dec 17, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -1.78% | 2,491 |
| Dec 16, 2025 | 22.60 | 23.00 | 22.50 | 22.60 | 22.60 | 0.01% | 1,353 |
| Dec 15, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - | 583 |
| Dec 12, 2025 | 22.80 | 23.00 | 22.60 | 22.60 | 22.60 | -1.74% | 733 |
| Dec 11, 2025 | 23.00 | 23.00 | 22.60 | 23.00 | 23.00 | 0.44% | 364 |
| Dec 10, 2025 | 22.60 | 22.90 | 22.60 | 22.90 | 22.90 | - | 558 |
| Dec 9, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.88% | - |
| Dec 8, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | 1,444 |
| Dec 5, 2025 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | 0.44% | 412 |
| Dec 4, 2025 | 22.70 | 22.90 | 22.70 | 22.70 | 22.70 | -0.44% | 130 |
| Dec 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Dec 2, 2025 | 23.10 | 23.10 | 22.60 | 22.60 | 22.60 | -2.59% | 6 |
| Dec 1, 2025 | 22.90 | 23.20 | 22.80 | 23.20 | 23.20 | 2.20% | 3,043 |
| Nov 28, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | 2 |
| Nov 27, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | 19 |
| Nov 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.37% | 5 |
| Nov 25, 2025 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | - | 1,892 |
| Nov 24, 2025 | 22.10 | 22.60 | 21.90 | 21.90 | 21.90 | -0.45% | 2,891 |
| Nov 21, 2025 | 22.40 | 22.90 | 21.90 | 22.00 | 22.00 | -2.65% | 2,364 |
| Nov 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | 1 |
| Nov 19, 2025 | 22.40 | 22.40 | 22.20 | 22.40 | 22.40 | -0.44% | 754 |
| Nov 18, 2025 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | -0.88% | 1,231 |
| Nov 17, 2025 | 22.90 | 23.00 | 22.70 | 22.70 | 22.70 | -0.44% | 12 |
| Nov 14, 2025 | 22.40 | 23.00 | 22.40 | 22.80 | 22.80 | 2.70% | 3,289 |
| Nov 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 314 |
| Nov 12, 2025 | 21.90 | 22.20 | 21.90 | 22.20 | 22.20 | 0.91% | 176 |
| Nov 11, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | 27 |
| Nov 10, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -1.79% | 37 |
| Nov 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.23% | 22 |
| Nov 6, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 2.84% | 19 |
| Nov 5, 2025 | 22.00 | 22.00 | 21.10 | 21.10 | 21.10 | -4.52% | 794 |
| Nov 4, 2025 | 21.80 | 22.10 | 21.80 | 22.10 | 22.10 | 6.25% | 552 |
| Nov 3, 2025 | 20.90 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 838 |
| Oct 31, 2025 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | - | 1,577 |
| Oct 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | 128 |
| Oct 29, 2025 | 20.90 | 20.90 | 20.80 | 20.90 | 20.90 | 0.48% | 1,576 |
| Oct 28, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 401 |
| Oct 27, 2025 | 20.80 | 21.00 | 20.70 | 21.00 | 21.00 | 0.48% | 201 |
| Oct 24, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | - | 1,911 |
| Oct 23, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | - | 1,882 |
| Oct 22, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Oct 21, 2025 | 20.80 | 20.90 | 20.50 | 20.90 | 20.90 | -0.24% | 2,350 |
| Oct 20, 2025 | 21.30 | 21.30 | 20.90 | 20.95 | 20.95 | 0.71% | 1,604 |
| Oct 17, 2025 | 21.00 | 21.00 | 20.75 | 20.80 | 20.80 | -1.41% | 11,057 |
| Oct 16, 2025 | 21.20 | 21.50 | 21.10 | 21.10 | 21.10 | -1.86% | 1,420 |
| Oct 15, 2025 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | -0.02% | 4,569 |