Lument Finance Trust, Inc. (FRA:70X)
Germany
· Delayed Price · Currency is EUR 1.260
-0.120 (-8.70%)
Last updated: Dec 5, 2025, 8:02 AM CET
Lument Finance Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 10.40% | - |
| Dec 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -7.41% | - |
| Dec 2, 2025 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | -3.57% | 546 |
| Dec 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Nov 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 5.26% | - |
| Nov 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Nov 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | - |
| Nov 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | - |
| Nov 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | - |
| Nov 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Nov 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Nov 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | - |
| Nov 13, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Nov 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Nov 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Nov 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Nov 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | - |
| Nov 4, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 770 |
| Nov 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 31, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Oct 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Oct 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -8.22% | - |
| Oct 27, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | - |
| Oct 24, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -2.05% | 11,074 |
| Oct 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | - |
| 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 | 1.37% | - |
| Oct 17, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.81% | - |
| Oct 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Oct 15, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| 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 | 0.67% | - |
| Oct 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Oct 9, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Oct 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Oct 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | - |
| Oct 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Oct 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Oct 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Oct 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| Sep 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -9.57% | - |
| Sep 29, 2025 | 1.78 | 1.88 | 1.78 | 1.88 | 1.85 | 8.67% | 179 |
| Sep 26, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | - | - |
| Sep 25, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | 1.17% | - |
| Sep 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | -1.16% | 500 |
| Sep 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | -3.35% | - |
| Sep 22, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.76 | -0.56% | - |
| Sep 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | 0.56% | - |
| Sep 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.76 | 2.29% | - |
| Sep 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | -6.42% | - |
| Sep 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | -2.09% | - |
| Sep 15, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | -0.52% | - |
| Sep 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | - | - |
| Sep 11, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | -0.52% | - |
| Sep 10, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.89 | 0.52% | - |
| Sep 9, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | -0.52% | - |
| Sep 8, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.89 | 0.52% | - |
| Sep 5, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | 1.59% | - |
| Sep 4, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.86 | 1.07% | - |
| Sep 3, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | 1.08% | - |
| Sep 2, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.82 | 1.09% | - |
| Sep 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | 1.10% | - |
| Aug 29, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.78 | -2.16% | - |
| Aug 28, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.82 | -1.07% | - |
| Aug 27, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | 3.31% | - |
| Aug 26, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.78 | -4.23% | - |
| Aug 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.86 | -1.05% | - |
| Aug 22, 2025 | 1.79 | 1.91 | 1.79 | 1.91 | 1.88 | 4.37% | 100 |
| Aug 21, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | 2.23% | - |
| Aug 20, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.76 | 1.70% | - |
| Aug 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | -1.12% | - |
| Aug 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | -1.11% | - |
| Aug 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | -6.74% | - |
| Aug 14, 2025 | 1.82 | 1.93 | 1.82 | 1.93 | 1.89 | 4.89% | 1,131 |
| Aug 13, 2025 | 1.78 | 1.84 | 1.77 | 1.84 | 1.81 | - | 2,000 |
| Aug 12, 2025 | 1.75 | 1.84 | 1.75 | 1.84 | 1.81 | -5.15% | 500 |
| Aug 11, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.90 | -3.00% | - |
| Aug 8, 2025 | 1.91 | 2.00 | 1.91 | 2.00 | 1.96 | 5.26% | 500 |
| Aug 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | 1.60% | - |
| Aug 6, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | 2.75% | - |
| Aug 5, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | 1.11% | - |
| Aug 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | -1.64% | - |
| Aug 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | -2.14% | - |
| Jul 31, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | -1.06% | - |
| Jul 30, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.86 | 1.61% | - |
| Jul 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.83 | -6.06% | - |
| Jul 28, 2025 | 1.91 | 1.98 | 1.91 | 1.98 | 1.94 | 2.59% | 942 |
| Jul 25, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.89 | -2.03% | - |
| Jul 24, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.93 | 3.14% | - |
| Jul 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | 2.14% | - |
| Jul 22, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | 3.31% | - |
| Jul 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.78 | 0.56% | - |
| Jul 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | -1.10% | - |