LACROIX Group SA (FRA:51M)
Germany
· Delayed Price · Currency is EUR 11.45
-0.10 (-0.87%)
At close: Dec 5, 2025
LACROIX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.87% | - |
| Dec 4, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.43% | - |
| Dec 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.96% | - |
| Dec 2, 2025 | 11.45 | 12.10 | 11.45 | 12.10 | 12.10 | 6.14% | 24 |
| Dec 1, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -6.17% | - |
| Nov 28, 2025 | 11.50 | 12.15 | 11.50 | 12.15 | 12.15 | 9.46% | 48 |
| Nov 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Nov 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.24% | - |
| Nov 25, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.89% | - |
| Nov 24, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 4.17% | - |
| Nov 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.00% | - |
| Nov 20, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.90% | - |
| Nov 19, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -6.30% | - |
| Nov 18, 2025 | 10.95 | 11.90 | 10.95 | 11.90 | 11.90 | 5.31% | 11 |
| Nov 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -6.22% | - |
| Nov 14, 2025 | 11.15 | 12.05 | 11.15 | 12.05 | 12.05 | 6.17% | 250 |
| Nov 13, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 2.71% | - |
| Nov 12, 2025 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 3.27% | 1,176 |
| Nov 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 6.47% | - |
| Nov 10, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -6.94% | - |
| Nov 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.00% | - |
| Nov 6, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% | - |
| Nov 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Nov 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | - |
| Nov 3, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 5.71% | - |
| Oct 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.48% | - |
| Oct 29, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Oct 28, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.95% | - |
| Oct 27, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.47% | - |
| Oct 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 23, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Oct 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | - |
| Oct 21, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2.43% | - |
| Oct 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.44% | - |
| Oct 17, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -6.28% | - |
| Oct 16, 2025 | 10.75 | 11.15 | 10.75 | 11.15 | 11.15 | 3.72% | 150 |
| Oct 15, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | - |
| Oct 14, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -3.56% | - |
| Oct 13, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 3.69% | - |
| Oct 10, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.40% | - |
| Oct 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.28% | - |
| Oct 8, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.39% | - |
| Oct 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.14% | - |
| Oct 6, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -6.69% | - |
| Oct 3, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 7.66% | - |
| Oct 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 43.41% | - |
| Oct 1, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.26% | - |
| Sep 30, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 7.52% | - |
| Sep 29, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.10% | - |
| Sep 26, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 2.25% | - |
| Sep 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.66% | - |
| Sep 24, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.12% | - |
| Sep 23, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Sep 22, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.83% | - |
| Sep 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.98% | - |
| Sep 18, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.28% | - |
| Sep 17, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.12% | - |
| Sep 16, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.38% | - |
| Sep 15, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.55% | - |
| Sep 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.54% | - |
| Sep 11, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.82% | - |
| Sep 10, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.67% | - |
| Sep 9, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.27% | - |
| Sep 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Sep 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Sep 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.51% | - |
| Sep 3, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.26% | - |
| Sep 2, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.51% | - |
| Sep 1, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -2.26% | - |
| Aug 29, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.75% | - |
| Aug 28, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.52% | - |
| Aug 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.13% | - |
| Aug 26, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -7.21% | - |
| Aug 25, 2025 | 8.24 | 8.88 | 8.24 | 8.88 | 8.88 | 8.03% | 387 |
| Aug 22, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -2.14% | - |
| Aug 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.19% | - |
| Aug 20, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2.24% | - |
| Aug 19, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.74% | - |
| Aug 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.75% | - |
| Aug 15, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -2.43% | - |
| Aug 14, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | - |
| Aug 13, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.73% | - |
| Aug 12, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 4.07% | - |
| Aug 11, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.25% | - |
| Aug 8, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.25% | - |
| Aug 7, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.84% | - |
| Aug 6, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.57% | - |
| Aug 5, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.26% | - |
| Aug 4, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.03% | - |
| Aug 1, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Jul 31, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.31% | - |
| Jul 30, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.29% | - |
| Jul 29, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -5.15% | - |
| Jul 28, 2025 | 7.60 | 8.16 | 7.60 | 8.16 | 8.16 | 7.09% | 200 |
| Jul 25, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.26% | - |
| Jul 24, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -5.68% | - |
| Jul 23, 2025 | 7.66 | 8.10 | 7.66 | 8.10 | 8.10 | 4.65% | 704 |
| Jul 22, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.04% | - |
| Jul 21, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.79% | - |