Lang & Schwarz Aktiengesellschaft (LON:0RS1)
London · Delayed Price · Currency is GBP · Price in EUR 23.10
-0.40 (-1.70%)
Feb 12, 2026, 3:11 PM GMT
LON:0RS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 23.60 | 23.60 | 23.10 | 23.10 | 23.10 | -1.70% | 2,410 |
| Feb 11, 2026 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | -0.84% | 1,152 |
| Feb 10, 2026 | 23.30 | 23.70 | 23.30 | 23.70 | 23.70 | 1.72% | 2 |
| Feb 9, 2026 | 23.20 | 23.60 | 23.20 | 23.30 | 23.30 | -1.27% | 1,196 |
| Feb 6, 2026 | 23.70 | 23.70 | 23.10 | 23.60 | 23.60 | -1.67% | 1,802 |
| Feb 5, 2026 | 23.30 | 24.10 | 23.00 | 24.00 | 24.00 | 3.00% | 3,909 |
| Feb 4, 2026 | 22.90 | 23.30 | 22.90 | 23.30 | 23.30 | -1.69% | 1,673 |
| Feb 3, 2026 | 23.00 | 23.70 | 23.00 | 23.70 | 23.70 | 3.04% | 719 |
| Feb 2, 2026 | 22.90 | 23.00 | 22.50 | 23.00 | 23.00 | 2.68% | 1,594 |
| Jan 30, 2026 | 24.60 | 24.60 | 21.00 | 22.40 | 22.40 | -10.04% | 4,681 |
| Jan 29, 2026 | 25.10 | 25.30 | 24.90 | 24.90 | 24.90 | 0.81% | 762 |
| Jan 28, 2026 | 24.80 | 24.90 | 24.70 | 24.70 | 24.70 | 1.65% | 2,106 |
| Jan 27, 2026 | 24.60 | 24.60 | 24.30 | 24.30 | 24.30 | -0.41% | 20 |
| Jan 26, 2026 | 24.50 | 24.50 | 24.30 | 24.40 | 24.40 | 0.83% | 396 |
| Jan 23, 2026 | 24.30 | 24.40 | 24.20 | 24.20 | 24.20 | - | 1,480 |
| Jan 22, 2026 | 24.25 | 24.25 | 24.20 | 24.20 | 24.20 | 2.11% | 232 |
| Jan 21, 2026 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | -1.25% | 636 |
| Jan 20, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | -1.23% | 596 |
| Jan 19, 2026 | 24.20 | 24.30 | 23.90 | 24.30 | 24.30 | 0.83% | 253 |
| Jan 16, 2026 | 24.30 | 24.30 | 24.10 | 24.10 | 24.10 | -0.41% | 583 |
| Jan 15, 2026 | 24.20 | 24.30 | 24.20 | 24.20 | 24.20 | 1.68% | 2,327 |
| Jan 14, 2026 | 24.00 | 24.10 | 23.70 | 23.80 | 23.80 | -0.42% | 693 |
| Jan 13, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.06% | 283 |
| Jan 12, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.21% | 242 |
| Jan 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% | 717 |
| Jan 8, 2026 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | -0.42% | 877 |
| Jan 7, 2026 | 23.80 | 24.00 | 23.60 | 23.60 | 23.60 | -0.42% | 2,331 |
| Jan 6, 2026 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | -0.84% | 1,896 |
| Jan 5, 2026 | 23.30 | 23.90 | 23.30 | 23.90 | 23.90 | 3.46% | 1,789 |
| Jan 2, 2026 | 23.00 | 23.10 | 22.95 | 23.10 | 23.10 | 3.13% | 960 |
| Dec 30, 2025 | 22.40 | 22.40 | 22.10 | 22.40 | 22.40 | 0.90% | 1,256 |
| Dec 29, 2025 | 22.18 | 22.30 | 22.18 | 22.20 | 22.20 | 0.91% | 1,186 |
| 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 |