Lamb Weston Holdings, Inc. (FRA:0L5)
Germany
· Delayed Price · Currency is EUR 51.72
+1.20 (2.38%)
At close: Dec 4, 2025
Lamb Weston Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | -1.35% | - |
| Dec 4, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 2.38% | - |
| Dec 3, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -1.21% | - |
| Dec 2, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0.71% | - |
| Dec 1, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | -0.98% | - |
| Nov 28, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.20% | - |
| Nov 27, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 0.83% | - |
| Nov 26, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 4.04% | - |
| Nov 25, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -2.26% | - |
| Nov 24, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 4.11% | - |
| Nov 21, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -1.52% | - |
| Nov 20, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.12% | - |
| Nov 19, 2025 | 48.25 | 48.75 | 48.25 | 48.75 | 48.75 | 1.27% | 30 |
| Nov 18, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -1.51% | - |
| Nov 17, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -1.35% | - |
| Nov 14, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -1.45% | - |
| Nov 13, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -2.67% | - |
| Nov 12, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -0.62% | - |
| Nov 11, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | -3.49% | - |
| Nov 10, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 0.56% | - |
| Nov 7, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -2.12% | - |
| Nov 6, 2025 | 54.24 | 54.72 | 54.24 | 54.72 | 54.72 | 1.41% | 6 |
| Nov 5, 2025 | 53.80 | 53.96 | 53.80 | 53.96 | 53.96 | 0.07% | 7 |
| Nov 4, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 1.28% | - |
| Nov 3, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -0.41% | - |
| Oct 31, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | -1.40% | - |
| Oct 30, 2025 | 54.24 | 54.24 | 54.22 | 54.22 | 53.90 | -3.69% | 115 |
| Oct 29, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 55.97 | -1.19% | - |
| Oct 28, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.64 | -0.18% | - |
| Oct 27, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 56.74 | 2.07% | - |
| Oct 24, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.59 | 0.61% | - |
| Oct 23, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.25 | -0.86% | - |
| Oct 22, 2025 | 55.34 | 56.06 | 55.34 | 56.06 | 55.73 | -0.53% | 60 |
| Oct 21, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.03 | 1.55% | - |
| Oct 20, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.17 | 1.20% | - |
| Oct 17, 2025 | 55.04 | 55.04 | 54.84 | 54.84 | 54.52 | 0.59% | 200 |
| Oct 16, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.20 | -0.98% | - |
| Oct 15, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 54.74 | 0.81% | - |
| Oct 14, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.30 | -0.33% | - |
| Oct 13, 2025 | 54.96 | 55.58 | 54.80 | 54.80 | 54.48 | -1.37% | 30 |
| Oct 10, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.23 | 1.42% | - |
| Oct 9, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.46 | 0.92% | - |
| Oct 8, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 53.96 | 0.52% | - |
| Oct 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.68 | 0.04% | - |
| Oct 6, 2025 | 53.58 | 53.98 | 53.58 | 53.98 | 53.66 | 2.08% | 15 |
| Oct 3, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.57 | -0.26% | - |
| Oct 2, 2025 | 52.54 | 53.02 | 52.54 | 53.02 | 52.71 | 8.09% | 115 |
| Oct 1, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.76 | 0.74% | - |
| Sep 30, 2025 | 47.22 | 48.69 | 47.22 | 48.69 | 48.40 | 3.60% | 1,258 |
| Sep 29, 2025 | 47.43 | 47.64 | 47.00 | 47.00 | 46.72 | 4.37% | 1,207 |
| Sep 26, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 44.76 | -1.83% | - |
| Sep 25, 2025 | 45.63 | 45.87 | 45.63 | 45.87 | 45.60 | 0.07% | 100 |
| Sep 24, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.57 | -1.82% | - |
| Sep 23, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.41 | 0.04% | - |
| Sep 22, 2025 | 47.58 | 47.63 | 46.67 | 46.67 | 46.39 | -2.36% | 187 |
| Sep 19, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.52 | 1.62% | 64 |
| Sep 18, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 46.76 | -2.95% | - |
| Sep 17, 2025 | 48.44 | 48.47 | 48.44 | 48.47 | 48.18 | 2.15% | 60 |
| Sep 16, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.17 | -1.06% | - |
| Sep 15, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.68 | -1.11% | - |
| Sep 12, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.21 | 1.98% | - |
| Sep 11, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.28 | -2.04% | - |
| Sep 10, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.26 | -0.27% | - |
| Sep 9, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.39 | -1.24% | - |
| Sep 8, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.00 | 3.53% | - |
| Sep 5, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.33 | -1.43% | - |
| Sep 4, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.01 | -0.23% | - |
| Sep 3, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.12 | -1.14% | - |
| Sep 2, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.68 | 0.41% | - |
| Sep 1, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.48 | 1.77% | - |
| Aug 29, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.64 | -1.03% | - |
| Aug 28, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.13 | 0.23% | - |
| Aug 27, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.02 | 0.94% | - |
| Aug 26, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.58 | -1.20% | - |
| Aug 25, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.15 | 3.15% | - |
| Aug 22, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.68 | -0.40% | - |
| Aug 21, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 46.87 | 0.23% | - |
| Aug 20, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 46.76 | 1.66% | - |
| Aug 19, 2025 | 46.27 | 46.27 | 46.27 | 46.27 | 46.00 | 0.41% | - |
| Aug 18, 2025 | 46.09 | 46.09 | 46.08 | 46.08 | 45.81 | -1.66% | - |
| Aug 15, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.58 | 0.82% | - |
| Aug 14, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.21 | 3.01% | - |
| Aug 13, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 44.85 | 1.94% | - |
| Aug 12, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.00 | 0.59% | - |
| Aug 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.74 | -0.23% | - |
| Aug 8, 2025 | 44.69 | 44.69 | 44.10 | 44.10 | 43.84 | 0.36% | 30 |
| Aug 7, 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 43.68 | -4.08% | - |
| Aug 6, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.54 | -2.94% | - |
| Aug 5, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.92 | -2.32% | - |
| Aug 4, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.03 | -1.85% | - |
| Aug 1, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 48.94 | -4.52% | - |
| Jul 31, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 50.93 | -0.15% | - |
| Jul 30, 2025 | 51.24 | 51.64 | 51.24 | 51.64 | 51.01 | 1.10% | 150 |
| Jul 29, 2025 | 50.98 | 51.08 | 50.98 | 51.08 | 50.46 | -1.39% | 150 |
| Jul 28, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.17 | 3.43% | - |
| Jul 25, 2025 | 49.86 | 50.08 | 49.86 | 50.08 | 49.47 | 3.51% | 360 |
| Jul 24, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 47.79 | -0.21% | - |
| Jul 23, 2025 | 41.73 | 48.51 | 41.73 | 48.48 | 47.89 | 18.04% | 700 |
| Jul 22, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 40.57 | 0.39% | - |
| Jul 21, 2025 | 41.94 | 42.40 | 40.91 | 40.91 | 40.41 | -5.45% | 594 |