Landis+Gyr Group AG (LON:0RTL)
London · Delayed Price · Currency is GBP · Price in CHF 52.30
-1.37 (-2.56%)
Feb 12, 2026, 5:09 PM GMT
Landis+Gyr Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 53.60 | 53.60 | 52.30 | 53.24 | 53.24 | -0.80% | 6,631 |
| Feb 11, 2026 | 55.60 | 55.60 | 52.90 | 53.67 | 53.67 | -0.40% | 3,252 |
| Feb 10, 2026 | 54.10 | 54.20 | 53.72 | 53.89 | 53.89 | -0.62% | 3,822 |
| Feb 9, 2026 | 54.40 | 54.65 | 54.00 | 54.23 | 54.23 | 0.42% | 2,253 |
| Feb 6, 2026 | 54.00 | 54.90 | 53.82 | 54.00 | 54.00 | 0.56% | 3,358 |
| Feb 5, 2026 | 54.20 | 54.60 | 53.70 | 53.70 | 53.70 | -1.45% | 2,418 |
| Feb 4, 2026 | 53.90 | 54.80 | 53.90 | 54.49 | 54.49 | 1.38% | 11,504 |
| Feb 3, 2026 | 55.00 | 55.00 | 53.55 | 53.75 | 53.74 | -0.10% | 21,604 |
| Feb 2, 2026 | 53.40 | 53.80 | 53.10 | 53.80 | 53.80 | -1.48% | 670 |
| Jan 30, 2026 | 54.80 | 55.10 | 54.30 | 54.61 | 54.61 | 4.29% | 40,547 |
| Jan 29, 2026 | 52.50 | 55.10 | 51.48 | 52.36 | 52.36 | 6.98% | 150,131 |
| Jan 28, 2026 | 49.30 | 49.35 | 48.60 | 48.95 | 48.95 | -3.53% | 6,019 |
| Jan 27, 2026 | 50.80 | 51.00 | 49.80 | 50.74 | 50.74 | -0.65% | 2,100 |
| Jan 26, 2026 | 52.10 | 52.10 | 50.60 | 51.07 | 51.07 | -2.49% | 6,423 |
| Jan 23, 2026 | 52.65 | 52.90 | 51.60 | 52.38 | 52.38 | 2.09% | 4,946 |
| Jan 22, 2026 | 51.00 | 51.80 | 50.10 | 51.30 | 51.30 | 2.65% | 5,415 |
| Jan 21, 2026 | 50.60 | 50.60 | 49.75 | 49.98 | 49.98 | 0.45% | 4,972 |
| Jan 20, 2026 | 49.93 | 50.00 | 49.60 | 49.76 | 49.75 | -1.93% | 4,661 |
| Jan 19, 2026 | 50.90 | 51.20 | 50.50 | 50.73 | 50.73 | -2.28% | 3,524 |
| Jan 16, 2026 | 52.30 | 52.30 | 51.70 | 51.92 | 51.92 | -0.94% | 12,121 |
| Jan 15, 2026 | 52.50 | 53.00 | 52.20 | 52.41 | 52.41 | -1.50% | 1,975 |
| Jan 14, 2026 | 52.50 | 53.25 | 52.10 | 53.21 | 53.21 | 4.73% | 13,773 |
| Jan 13, 2026 | 50.95 | 51.60 | 50.80 | 50.80 | 50.80 | 0.19% | 1,460 |
| Jan 12, 2026 | 51.10 | 51.10 | 50.40 | 50.70 | 50.70 | -0.29% | 3,036 |
| Jan 9, 2026 | 50.75 | 51.40 | 50.50 | 50.85 | 50.85 | 1.09% | 31,886 |
| Jan 8, 2026 | 51.20 | 51.30 | 50.30 | 50.31 | 50.31 | -1.31% | 7,552 |
| Jan 7, 2026 | 51.60 | 51.60 | 50.70 | 50.97 | 50.97 | 0.14% | 5,932 |
| Jan 6, 2026 | 52.00 | 52.50 | 50.80 | 50.90 | 50.90 | -1.26% | 2,651 |
| Jan 5, 2026 | 52.60 | 53.00 | 50.90 | 51.55 | 51.55 | 0.89% | 3,540 |
| Dec 30, 2025 | 51.50 | 51.50 | 50.80 | 51.10 | 51.10 | -0.44% | 5,922 |
| Dec 29, 2025 | 52.00 | 52.10 | 51.20 | 51.32 | 51.32 | -0.94% | 1,554 |
| Dec 23, 2025 | 51.00 | 52.00 | 51.00 | 51.81 | 51.81 | 0.98% | 2,616 |
| Dec 22, 2025 | 51.80 | 51.80 | 51.00 | 51.31 | 51.31 | -0.43% | 2,593 |
| Dec 19, 2025 | 51.20 | 52.10 | 51.20 | 51.53 | 51.53 | 0.63% | 20,245 |
| Dec 18, 2025 | 51.50 | 51.90 | 50.80 | 51.21 | 51.21 | 0.21% | 26,629 |
| Dec 17, 2025 | 51.60 | 51.60 | 50.80 | 51.10 | 51.10 | -1.62% | 1,343 |
| Dec 16, 2025 | 51.80 | 51.94 | 51.20 | 51.94 | 51.94 | 0.36% | 30,777 |
| Dec 15, 2025 | 52.00 | 52.00 | 50.60 | 51.75 | 51.75 | -0.52% | 382 |
| Dec 12, 2025 | 51.20 | 52.50 | 51.20 | 52.02 | 52.02 | 0.05% | 602 |
| Dec 11, 2025 | 51.40 | 52.30 | 50.60 | 51.99 | 51.99 | 2.18% | 17,961 |
| Dec 10, 2025 | 51.60 | 51.60 | 50.88 | 50.88 | 50.88 | -1.62% | 2,432 |
| Dec 9, 2025 | 51.60 | 53.10 | 51.50 | 51.72 | 51.72 | -1.04% | 10,653 |
| Dec 8, 2025 | 53.20 | 53.20 | 51.60 | 52.27 | 52.27 | -0.80% | 3,253 |
| Dec 5, 2025 | 53.05 | 54.10 | 52.10 | 52.69 | 52.69 | 0.27% | 8,724 |
| Dec 4, 2025 | 51.60 | 52.70 | 51.10 | 52.55 | 52.55 | 3.04% | 12,984 |
| Dec 3, 2025 | 51.00 | 51.60 | 51.00 | 51.00 | 51.00 | -0.41% | 4,223 |
| Dec 2, 2025 | 52.00 | 52.00 | 50.80 | 51.21 | 51.21 | -0.41% | 4,858 |
| Dec 1, 2025 | 51.40 | 52.00 | 50.80 | 51.42 | 51.42 | 0.04% | 1,765 |
| Nov 28, 2025 | 52.10 | 52.10 | 51.00 | 51.40 | 51.40 | -0.53% | 12,924 |
| Nov 27, 2025 | 50.40 | 52.20 | 50.40 | 51.67 | 51.67 | 1.77% | 3,065 |