Luceco plc (FRA:2LC)
Germany
· Delayed Price · Currency is EUR 1.530
-0.010 (-0.65%)
Last updated: Dec 5, 2025, 8:03 AM CET
Luceco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Dec 4, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Dec 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Dec 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Dec 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.03% | - |
| Nov 28, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Nov 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Nov 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Nov 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Nov 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Nov 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Nov 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Nov 14, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | - |
| Nov 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Nov 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.00% | - |
| Nov 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Nov 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Nov 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.72% | - |
| Nov 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Nov 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Nov 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Nov 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Oct 31, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Oct 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.21% | - |
| Oct 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Oct 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Oct 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | - |
| Oct 23, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Oct 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| Oct 20, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Oct 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Oct 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Oct 14, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Oct 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Oct 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Oct 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Oct 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 7, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 6, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | - |
| Oct 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 3.36% | - |
| Oct 2, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Oct 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 30, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Sep 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Sep 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.29% | - |
| Sep 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Sep 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Sep 23, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Sep 22, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Sep 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Sep 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Sep 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | -5.16% | - |
| Sep 16, 2025 | 1.47 | 1.55 | 1.47 | 1.55 | 1.53 | 5.44% | 50 |
| Sep 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | 0.68% | - |
| Sep 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | 2.82% | - |
| Sep 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | -4.05% | - |
| Sep 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | 9.63% | - |
| Sep 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | -4.26% | - |
| Sep 8, 2025 | 1.33 | 1.41 | 1.33 | 1.41 | 1.39 | 10.16% | 13 |
| Sep 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | -4.48% | - |
| Sep 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | -1.47% | - |
| Sep 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | 0.74% | - |
| Sep 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | -0.74% | - |
| Sep 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | -0.73% | - |
| Aug 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | - | - |
| Aug 28, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | -0.72% | - |
| Aug 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | -2.13% | - |
| Aug 26, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | - | - |
| Aug 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | 1.44% | - |
| Aug 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | -1.42% | - |
| Aug 21, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | 0.71% | - |
| Aug 20, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.38 | -0.71% | 96 |
| Aug 19, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | -0.70% | - |
| Aug 18, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | -1.39% | - |
| Aug 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | -0.69% | - |
| Aug 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | - | - |
| Aug 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | -0.68% | - |
| Aug 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | 1.39% | - |
| Aug 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | - | - |
| Aug 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | - | - |
| Aug 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | -0.69% | - |
| Aug 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | 0.69% | - |
| Aug 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | 2.86% | - |
| Aug 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | -4.11% | - |
| Aug 1, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | -0.68% | - |
| Jul 31, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | -3.92% | - |
| Jul 30, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | -1.29% | - |
| Jul 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | -0.64% | - |
| Jul 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | -1.89% | - |
| Jul 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | -0.63% | - |
| Jul 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -4.19% | - |
| Jul 23, 2025 | 1.60 | 1.67 | 1.60 | 1.67 | 1.65 | 5.03% | 357 |
| Jul 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | -1.85% | - |
| Jul 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | 0.62% | - |