Lagercrantz Group AB (publ) (BIT:1LAGR)
Italy
· Delayed Price · Currency is EUR 19.75
-0.02 (-0.10%)
At close: Dec 5, 2025
Lagercrantz Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.10% | - |
| Dec 4, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1.96% | - |
| Dec 3, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 2.92% | - |
| Dec 2, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -3.73% | - |
| Dec 1, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.10% | - |
| Nov 28, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.51% | - |
| Nov 27, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 2.18% | - |
| Nov 26, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.98% | - |
| Nov 25, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.21% | - |
| Nov 24, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -3.86% | - |
| Nov 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 4.66% | - |
| Nov 20, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Nov 19, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.37% | - |
| Nov 18, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -4.45% | - |
| Nov 17, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.55% | - |
| Nov 14, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -2.21% | - |
| Nov 13, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.59% | - |
| Nov 12, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.29% | - |
| Nov 11, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - | - |
| Nov 10, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.59% | - |
| Nov 7, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.10% | - |
| Nov 6, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.36% | - |
| Nov 5, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.39% | - |
| Nov 4, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.48% | - |
| Nov 3, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.24% | - |
| Oct 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.10% | - |
| Oct 30, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.19% | - |
| Oct 29, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.47% | - |
| Oct 28, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.95% | - |
| Oct 27, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.29% | - |
| Oct 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 6.20% | - |
| Oct 23, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.44% | - |
| Oct 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.89% | - |
| Oct 21, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.26% | - |
| Oct 20, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.32% | - |
| Oct 17, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -3.25% | - |
| Oct 16, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1.08% | - |
| Oct 15, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.41% | - |
| Oct 14, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.92% | - |
| Oct 13, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.41% | - |
| Oct 10, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.52% | - |
| Oct 9, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.99% | - |
| Oct 8, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 4.35% | - |
| Oct 7, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.60% | - |
| Oct 6, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.27% | - |
| Oct 3, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -1.83% | - |
| Oct 2, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.16% | - |
| Oct 1, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.01% | - |
| Sep 30, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -1.42% | - |
| Sep 29, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.68% | - |
| Sep 26, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.67% | - |
| Sep 25, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -1.63% | - |
| Sep 24, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.15% | - |
| Sep 23, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -2.04% | - |
| Sep 22, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.85% | - |
| Sep 19, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -2.21% | - |
| Sep 18, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -2.96% | - |
| Sep 17, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -2.42% | - |
| Sep 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.03% | - |
| Sep 15, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.09% | - |
| Sep 12, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 2.11% | - |
| Sep 11, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.97% | - |
| Sep 10, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.88% | - |
| Sep 9, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 2.10% | - |
| Sep 8, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.10% | - |
| Sep 5, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 2.72% | - |
| Sep 4, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.06% | - |
| Sep 3, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -2.57% | - |
| Sep 2, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.10% | - |
| Sep 1, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.10% | - |
| Aug 29, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.78% | - |
| Aug 28, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.39% | - |
| Aug 27, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - | - |
| Aug 26, 2025 | 20.16 | 20.16 | 20.16 | 20.36 | 20.16 | - | - |
| Aug 25, 2025 | 20.16 | 20.16 | 20.16 | 20.36 | 20.16 | - | - |
| Aug 22, 2025 | 20.16 | 20.16 | 20.16 | 20.36 | 20.16 | -1.36% | - |
| Aug 21, 2025 | 20.44 | 20.44 | 20.44 | 20.64 | 20.44 | - | - |
| Aug 20, 2025 | 20.44 | 20.44 | 20.44 | 20.64 | 20.44 | - | - |
| Aug 19, 2025 | 20.44 | 20.44 | 20.44 | 20.64 | 20.44 | - | - |
| Aug 18, 2025 | 20.44 | 20.44 | 20.44 | 20.64 | 20.44 | - | - |
| Aug 14, 2025 | 20.44 | 20.44 | 20.44 | 20.64 | 20.44 | - | - |
| Aug 13, 2025 | 20.44 | 20.44 | 20.44 | 20.64 | 20.44 | - | - |
| Aug 12, 2025 | 20.44 | 20.44 | 20.44 | 20.64 | 20.44 | - | - |
| Aug 11, 2025 | 20.44 | 20.44 | 20.44 | 20.64 | 20.44 | - | - |
| Aug 8, 2025 | 20.44 | 20.44 | 20.44 | 20.64 | 20.44 | 2.28% | - |
| Aug 7, 2025 | 19.98 | 19.98 | 19.98 | 20.18 | 19.98 | -1.08% | - |
| Aug 6, 2025 | 20.20 | 20.20 | 20.20 | 20.40 | 20.20 | 0.69% | - |
| Aug 5, 2025 | 20.06 | 20.06 | 20.06 | 20.26 | 20.06 | 0.20% | - |
| Aug 4, 2025 | 20.02 | 20.02 | 20.02 | 20.22 | 20.02 | - | - |
| Aug 1, 2025 | 20.02 | 20.02 | 20.02 | 20.22 | 20.02 | -1.75% | - |
| Jul 31, 2025 | 20.38 | 20.38 | 20.38 | 20.58 | 20.38 | -1.44% | - |
| Jul 30, 2025 | 20.68 | 20.68 | 20.68 | 20.88 | 20.68 | 2.25% | - |
| Jul 29, 2025 | 20.22 | 20.22 | 20.22 | 20.42 | 20.22 | -1.45% | - |
| Jul 28, 2025 | 20.52 | 20.52 | 20.52 | 20.72 | 20.52 | 0.68% | - |
| Jul 25, 2025 | 20.38 | 20.38 | 20.38 | 20.58 | 20.38 | -0.39% | - |
| Jul 24, 2025 | 20.46 | 20.46 | 20.46 | 20.66 | 20.46 | 0.68% | - |
| Jul 23, 2025 | 20.32 | 20.32 | 20.32 | 20.52 | 20.32 | 0.49% | - |
| Jul 22, 2025 | 20.22 | 20.22 | 20.22 | 20.42 | 20.22 | -0.78% | - |
| Jul 21, 2025 | 20.38 | 20.38 | 20.38 | 20.58 | 20.38 | -3.56% | - |
| Jul 18, 2025 | 21.13 | 21.13 | 21.13 | 21.34 | 21.13 | - | - |